EKF Diagnostics Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.500	28.392	26.973	28.350	28.350	1,316,163
2024-09-04	26.500	28.900	26.500	27.700	27.700	75,571
2024-09-03	26.900	28.900	26.900	27.900	27.900	95,271
2024-09-02	27.000	28.900	26.500	27.200	27.200	519,459
2024-08-30	27.100	27.950	27.000	27.950	27.950	127,421
2024-08-29	28.900	28.900	27.100	27.450	27.450	167,898
2024-08-28	27.100	28.900	27.100	27.100	27.100	84,532
2024-08-27	27.600	29.000	26.700	28.000	28.000	116,084
2024-08-23	27.500	28.900	27.500	28.200	28.200	4,231
2024-08-22	29.000	29.000	27.000	27.450	27.450	425,896
2024-08-21	27.000	28.250	27.000	27.750	27.750	337,378
2024-08-20	27.800	28.250	27.000	27.450	27.450	542,394
2024-08-19	28.800	28.900	27.600	28.350	28.350	53,485
2024-08-16	29.000	29.000	27.825	28.000	28.000	70,120
2024-08-15	27.400	28.250	27.400	27.400	27.400	48,552
2024-08-14	27.700	28.900	27.500	28.200	28.200	94,914
2024-08-13	27.200	28.500	27.000	28.500	28.500	326,357
2024-08-12	27.800	28.500	27.800	27.800	27.800	119,350
2024-08-09	26.300	29.000	26.300	27.800	27.800	346,195
2024-08-08	26.300	27.071	26.300	26.300	26.300	21,296
2024-08-07	26.730	27.160	26.500	26.950	26.950	28,174
2024-08-06	26.900	27.500	26.228	26.800	26.800	139,160
2024-08-05	26.600	27.500	25.932	26.450	26.450	499,291
2024-08-02	27.200	27.792	26.600	26.600	26.600	98,800
2024-08-01	27.900	28.000	27.400	27.750	27.750	200,254
2024-07-31	27.700	28.000	27.200	27.200	27.200	1,183,827
2024-07-30	28.300	28.300	26.870	27.800	27.800	511,850
2024-07-29	28.000	29.900	27.500	27.500	27.500	158,684
2024-07-26	28.600	31.100	28.100	29.150	29.150	77,326
2024-07-25	29.000	29.900	28.000	28.000	28.000	491,749
2024-07-24	31.000	31.882	28.196	28.950	28.950	831,266
2024-07-23	30.400	31.300	29.400	31.000	31.000	104,292
2024-07-22	30.500	31.202	29.500	29.950	29.950	286,756
2024-07-19	32.200	32.900	30.200	31.200	31.200	166,636
2024-07-18	32.400	32.900	30.300	30.650	30.650	843,094
2024-07-17	30.300	31.900	30.300	30.600	30.600	261,159
2024-07-16	30.300	30.755	30.100	30.550	30.550	330,927
2024-07-15	30.905	31.854	30.100	31.100	31.100	44,799
2024-07-12	31.500	31.500	30.905	31.250	31.250	160,866
2024-07-11	32.400	32.500	31.000	31.850	31.850	57,981
2024-07-10	28.700	31.900	27.625	31.850	31.850	1,666,699
2024-07-09	28.700	28.700	27.900	28.300	28.300	78,676
2024-07-08	28.300	28.350	28.000	28.350	28.350	71,885
2024-07-05	28.120	28.500	28.120	28.300	28.300	216,161
2024-07-04	28.600	28.700	28.000	28.700	28.700	51,405
2024-07-03	28.050	28.600	27.820	28.300	28.300	14,161
2024-07-02	28.600	28.700	27.000	28.050	28.050	117,013
2024-07-01	27.100	28.600	27.100	27.950	27.950	35,290
2024-06-28	28.600	28.700	27.000	28.700	28.700	1,610,742
2024-06-27	27.000	27.850	27.000	27.850	27.850	25,114
2024-06-26	28.100	28.100	27.000	27.650	27.650	96,278
2024-06-25	27.000	28.600	27.000	28.050	28.050	54,034
2024-06-24	27.100	28.200	27.100	27.850	27.850	24,310
2024-06-21	28.200	28.400	27.500	27.700	27.700	188,704
2024-06-20	27.600	28.200	27.600	28.200	28.200	68,584
2024-06-19	27.800	28.650	27.800	28.650	28.650	199,653
2024-06-18	28.400	28.900	28.000	28.350	28.350	95,576
2024-06-17	28.300	28.400	28.070	28.350	28.350	53,515
2024-06-14	29.000	30.400	28.315	28.450	28.450	196,618
2024-06-13	29.000	29.300	28.508	28.900	28.900	127,955

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-02	0.0120 GBP
2022-11-03	0.0120 GBP
2021-11-04	0.0110 GBP
2020-11-05	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.