EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.500	26.000	24.821	25.500	24.441	336,006
2023-09-22	24.600	25.900	24.600	25.000	23.962	202,152
2023-09-21	25.000	25.200	24.600	25.200	24.154	53,290
2023-09-20	24.900	26.000	24.900	26.000	24.920	184,026
2023-09-19	25.000	25.900	24.795	25.200	24.154	389,854
2023-09-18	25.500	26.000	24.600	25.000	23.962	203,787
2023-09-15	24.600	26.500	24.500	26.200	25.112	90,644
2023-09-14	24.900	25.900	24.600	25.900	24.825	40,565
2023-09-13	25.100	27.000	24.500	25.000	23.962	1,045,226
2023-09-12	23.000	26.800	22.200	25.950	24.873	1,179,288
2023-09-11	26.100	26.900	25.800	26.000	24.920	180,640
2023-09-08	25.500	27.000	25.500	27.000	25.879	85,692
2023-09-07	25.200	26.900	25.100	25.800	24.729	88,836
2023-09-06	26.100	27.900	25.500	26.400	25.304	568,935
2023-09-05	26.400	27.220	26.100	26.100	25.016	121,094
2023-09-04	27.000	27.900	26.700	27.000	25.879	188,521
2023-09-01	27.200	27.900	27.009	27.100	25.975	245,967
2023-08-31	27.200	27.800	27.200	27.200	26.071	9,096
2023-08-30	27.500	28.000	27.097	27.800	26.646	164,227
2023-08-29	26.400	27.500	25.500	26.850	25.735	240,999
2023-08-25	26.100	26.500	24.824	25.900	24.825	374,577
2023-08-24	25.000	25.700	24.400	25.100	24.058	48,581
2023-08-23	24.500	25.872	24.200	25.200	24.154	92,470
2023-08-22	25.000	26.800	24.800	25.350	24.297	86,799
2023-08-21	25.500	27.000	25.000	25.100	24.058	286,416
2023-08-18	26.800	28.400	25.500	25.600	24.537	257,612
2023-08-17	26.800	27.500	26.800	27.000	25.879	41,862
2023-08-16	27.000	27.672	26.500	27.450	26.310	135,881
2023-08-15	27.400	28.400	26.596	27.250	26.119	175,908
2023-08-14	26.500	28.400	26.500	27.400	26.262	110,203
2023-08-11	26.500	28.400	26.500	27.350	26.214	39,175
2023-08-10	26.500	27.200	26.500	27.200	26.071	8,603
2023-08-09	26.800	28.700	26.500	27.200	26.071	450,947
2023-08-08	27.000	28.700	26.800	27.350	26.214	83,792
2023-08-07	28.000	28.500	26.100	28.000	26.837	425,293
2023-08-04	28.400	28.500	27.500	28.400	27.221	119,337
2023-08-03	27.600	28.400	27.100	27.200	26.071	151,264
2023-08-02	26.600	28.000	26.600	27.000	25.879	319,429
2023-08-01	26.500	28.000	26.500	27.250	26.119	115,262
2023-07-31	26.500	27.000	26.192	26.750	25.639	252,758
2023-07-28	27.700	27.700	25.800	26.650	25.543	217,085
2023-07-27	27.100	28.000	26.600	27.100	25.975	59,716
2023-07-26	27.200	27.900	27.000	27.550	26.406	53,250
2023-07-25	27.100	28.600	25.800	27.450	26.310	514,613
2023-07-24	27.102	28.600	27.102	28.050	26.885	67,688
2023-07-21	27.600	28.700	27.300	27.350	26.214	105,240
2023-07-20	27.100	29.400	25.785	27.350	26.214	1,516,718
2023-07-19	30.000	30.400	27.000	27.000	25.879	644,157
2023-07-18	30.100	31.450	29.000	29.000	27.796	761,368
2023-07-17	30.100	32.000	30.100	31.100	29.809	64,064
2023-07-14	31.500	31.900	30.800	30.800	29.521	145,466
2023-07-13	31.100	32.000	30.102	31.550	30.240	119,596
2023-07-12	30.900	31.900	30.350	31.800	30.480	254,324
2023-07-11	30.700	31.400	29.468	30.000	28.754	770,158
2023-07-10	31.500	32.400	31.000	31.200	29.905	111,938
2023-07-07	31.000	32.400	30.502	32.000	30.671	4,202,030
2023-07-06	32.800	33.328	29.700	31.000	29.713	15,433,063
2023-07-05	31.500	34.000	31.500	32.850	31.486	138,109
2023-07-04	31.400	33.700	31.400	31.400	30.096	134,648
2023-07-03	31.300	33.325	31.300	31.300	30.000	149,821

← NewerPage 14 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.