EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	29.700	29.700	28.660	29.200	29.200	75,840
2024-06-11	28.700	29.400	28.600	28.950	28.950	265,127
2024-06-10	29.000	30.000	28.700	29.000	29.000	225,489
2024-06-07	29.500	30.546	29.122	29.400	29.400	431,302
2024-06-06	30.600	30.694	29.182	29.750	29.750	793,138
2024-06-05	31.200	32.200	30.700	30.700	30.700	328,141
2024-06-04	31.600	32.900	31.200	31.800	31.800	245,495
2024-06-03	31.800	32.900	31.320	31.600	31.600	568,916
2024-05-31	32.200	32.702	32.000	32.450	32.450	517,431
2024-05-30	31.600	32.900	31.600	32.700	32.700	171,789
2024-05-29	32.200	32.830	31.800	32.600	32.600	378,066
2024-05-28	32.600	32.701	31.900	32.000	32.000	945,773
2024-05-24	32.900	33.000	31.900	33.000	33.000	347,081
2024-05-23	32.000	33.000	31.800	33.000	33.000	635,777
2024-05-22	32.100	32.852	31.677	32.500	32.500	2,125,884
2024-05-21	32.200	32.900	32.200	32.200	32.200	66,041
2024-05-20	32.328	33.000	32.328	32.550	32.550	151,755
2024-05-17	32.600	33.700	32.200	33.000	33.000	215,655
2024-05-16	33.000	33.800	32.450	33.000	33.000	221,633
2024-05-15	32.600	33.800	32.412	32.750	32.750	286,294
2024-05-14	30.700	33.200	30.460	33.200	33.200	3,009,506
2024-05-13	30.000	30.500	29.100	29.900	29.900	131,421
2024-05-10	30.700	30.700	29.714	30.300	30.300	245,917
2024-05-09	29.900	30.570	28.800	29.650	29.650	128,614
2024-05-08	28.800	29.750	28.800	28.800	28.800	273,977
2024-05-07	29.000	30.800	28.600	29.000	29.000	219,467
2024-05-03	30.700	30.700	29.661	29.900	29.900	131,089
2024-05-02	28.800	30.258	28.100	29.800	29.800	46,706
2024-05-01	28.100	30.700	28.100	30.700	30.700	147,000
2024-04-30	28.900	30.000	27.825	28.800	28.800	576,429
2024-04-29	27.700	28.900	27.350	28.050	28.050	139,034
2024-04-26	27.600	28.450	27.600	27.600	27.600	82,414
2024-04-25	27.800	29.000	27.700	27.800	27.800	183,782
2024-04-24	27.400	28.205	27.150	27.750	27.750	165,086
2024-04-23	28.600	28.600	27.400	27.600	27.600	206,818
2024-04-22	27.500	28.360	27.000	27.500	27.500	198,363
2024-04-19	27.400	28.900	27.100	27.400	27.400	260,265
2024-04-18	27.400	28.135	27.400	27.400	27.400	10,598
2024-04-17	27.500	28.432	27.000	27.250	27.250	102,744
2024-04-16	28.000	28.900	27.100	27.550	27.550	64,158
2024-04-15	27.100	28.900	27.100	28.450	28.450	54,120
2024-04-12	28.400	28.764	27.730	28.300	28.300	38,602
2024-04-11	28.000	28.400	27.000	27.750	27.750	195,053
2024-04-10	27.100	27.900	27.050	27.450	27.450	289,400
2024-04-09	27.600	28.500	26.500	27.800	27.800	692,766
2024-04-08	27.400	28.085	27.135	27.600	27.600	161,753
2024-04-05	28.000	29.700	27.300	27.300	27.300	687,855
2024-04-04	29.400	29.600	27.200	29.600	29.600	1,860,653
2024-04-03	28.100	29.000	27.700	28.100	28.100	135,781
2024-04-02	27.900	29.601	27.100	29.500	29.500	800,763
2024-03-28	27.400	28.000	26.457	27.600	27.600	613,915
2024-03-27	26.900	27.400	26.110	26.800	26.800	189,272
2024-03-26	26.500	27.000	25.770	26.100	26.100	659,680
2024-03-25	26.500	26.500	25.800	26.500	26.500	1,390,678
2024-03-22	26.000	26.400	25.800	25.800	25.800	777,765
2024-03-21	24.600	26.000	24.168	25.800	25.800	645,760
2024-03-20	27.700	29.000	23.000	23.600	23.600	2,057,498
2024-03-19	26.600	27.007	25.642	26.650	26.650	270,747
2024-03-18	27.400	27.400	25.600	27.200	27.200	272,922
2024-03-15	26.910	26.975	25.600	26.400	26.400	85,983

← NewerPage 11 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.