EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	26.800	26.800	25.500	26.450	26.450	100,818
2024-03-13	26.600	27.400	25.943	27.400	27.400	134,480
2024-03-12	26.500	27.300	25.000	27.200	27.200	853,500
2024-03-11	28.600	28.600	26.605	27.750	27.750	205,682
2024-03-08	27.200	28.000	26.750	27.200	27.200	63,332
2024-03-07	27.250	28.081	26.850	27.650	27.650	146,990
2024-03-06	28.000	28.700	26.800	27.100	27.100	277,687
2024-03-05	26.600	28.700	26.600	27.000	27.000	49,985
2024-03-04	27.100	28.800	27.100	27.900	27.900	35,753
2024-03-01	27.300	28.700	27.000	27.450	27.450	31,500
2024-02-29	27.500	27.900	26.755	27.900	27.900	61,627
2024-02-28	27.300	28.500	27.200	27.700	27.700	77,316
2024-02-27	28.700	28.700	26.250	26.950	26.950	497,136
2024-02-26	28.400	28.700	27.328	28.100	28.100	108,534
2024-02-23	27.100	28.000	27.100	27.800	27.800	232,049
2024-02-22	28.300	29.380	27.000	27.500	27.500	231,818
2024-02-21	28.700	29.349	28.500	29.300	29.300	81,771
2024-02-20	30.000	30.000	28.476	29.350	29.350	358,897
2024-02-19	29.100	30.140	28.500	29.350	29.350	431,591
2024-02-16	29.900	31.400	28.720	29.550	29.550	258,812
2024-02-15	29.000	29.000	28.200	28.500	28.500	78,431
2024-02-14	28.000	28.950	27.100	28.950	28.950	101,483
2024-02-13	27.400	27.892	27.100	27.400	27.400	121,019
2024-02-12	28.300	30.000	27.300	27.500	27.500	119,349
2024-02-09	28.095	29.000	28.095	28.950	28.950	45,737
2024-02-08	28.200	29.900	28.000	28.300	28.300	196,059
2024-02-07	29.585	29.585	28.550	29.450	29.450	84,044
2024-02-06	28.600	29.850	28.540	29.450	29.450	226,022
2024-02-05	29.600	31.900	29.000	29.350	29.350	258,720
2024-02-02	29.500	30.677	29.500	29.800	29.800	211,228
2024-02-01	31.900	31.900	29.600	30.750	30.750	1,253
2024-01-31	30.200	31.900	30.200	30.200	30.200	3,212
2024-01-30	30.200	31.271	29.500	29.500	29.500	88,187
2024-01-29	30.100	31.900	29.500	29.500	29.500	515,395
2024-01-26	31.900	32.000	30.336	30.750	30.750	36,401
2024-01-25	32.100	32.279	30.466	31.000	31.000	299,700
2024-01-24	33.000	34.000	32.424	33.000	33.000	195,064
2024-01-23	33.000	33.900	33.000	33.450	33.450	998,686
2024-01-22	32.000	33.100	30.960	32.500	32.500	246,328
2024-01-19	31.900	32.100	30.800	32.100	32.100	104,456
2024-01-18	30.500	31.400	30.500	31.100	31.100	156,734
2024-01-17	31.100	32.000	30.100	30.500	30.500	413,333
2024-01-16	31.300	32.810	31.300	31.300	31.300	157,828
2024-01-15	31.400	33.000	31.000	31.400	31.400	41,782
2024-01-12	31.700	32.900	31.200	31.500	31.500	166,204
2024-01-11	30.400	32.885	30.400	31.600	31.600	866,269
2024-01-10	29.400	31.374	29.100	30.300	30.300	237,752
2024-01-09	29.200	30.400	29.200	29.400	29.400	199,575
2024-01-08	29.000	30.500	29.000	29.000	29.000	20,051
2024-01-05	30.100	30.353	29.000	30.000	30.000	156,560
2024-01-04	31.700	31.800	30.000	30.000	30.000	337,640
2024-01-03	32.200	33.400	31.400	32.000	32.000	150,125
2024-01-02	32.000	33.477	31.000	32.900	32.900	611,871
2023-12-29	31.500	31.760	31.279	31.650	31.650	80,245
2023-12-28	30.956	31.425	30.900	31.350	31.350	114,970
2023-12-27	30.400	31.500	30.400	30.800	30.800	54,051
2023-12-22	31.100	32.000	27.609	30.550	30.550	194,212
2023-12-21	29.000	32.000	28.800	32.000	32.000	357,494
2023-12-20	27.000	29.600	27.000	29.600	29.600	667,549
2023-12-19	27.000	28.700	26.600	28.100	28.100	588,413

← NewerPage 12 of 22 · 1,262 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.