EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	31.700	33.896	31.500	31.500	30.192	191,168
2023-06-29	32.700	34.000	32.355	32.750	31.390	129,393
2023-06-28	34.000	36.400	32.600	32.600	31.246	1,184,309
2023-06-27	35.500	36.200	34.600	35.000	33.547	71,513
2023-06-26	34.800	35.900	34.320	35.200	33.738	549,552
2023-06-23	35.100	35.900	34.532	35.400	33.930	146,445
2023-06-22	35.000	36.000	34.849	35.900	34.409	258,855
2023-06-21	34.500	35.661	34.100	34.300	32.876	180,278
2023-06-20	35.900	36.496	35.100	35.550	34.074	301,126
2023-06-19	33.500	38.221	33.500	37.000	35.464	832,941
2023-06-16	32.600	34.150	32.100	33.250	31.869	43,111
2023-06-15	34.000	34.000	32.316	33.650	32.253	626,506
2023-06-14	33.100	34.400	32.000	32.600	31.246	387,308
2023-06-13	32.900	33.800	32.504	33.250	31.869	440,483
2023-06-12	31.000	34.000	30.882	32.000	30.671	556,280
2023-06-09	30.700	31.900	30.480	31.500	30.192	433,918
2023-06-08	31.000	31.800	30.900	31.400	30.096	478,952
2023-06-07	29.900	31.468	29.100	30.900	29.617	663,478
2023-06-06	28.500	29.200	28.100	29.200	27.988	404,345
2023-06-05	28.900	29.000	27.560	28.600	27.413	173,960
2023-06-02	27.900	28.900	27.318	27.600	26.454	585,681
2023-06-01	28.100	28.300	27.648	28.300	27.125	262,808
2023-05-31	28.000	28.900	27.256	28.050	26.885	190,737
2023-05-30	28.000	28.700	27.510	28.250	27.077	55,539
2023-05-26	27.200	28.900	27.000	27.600	26.454	6,155,519
2023-05-25	27.200	28.900	27.100	27.200	26.071	202,660
2023-05-24	27.200	28.718	27.200	27.200	26.071	164,723
2023-05-23	27.000	28.900	27.000	27.200	26.071	2,506,630
2023-05-22	25.900	27.900	25.000	27.900	26.742	245,715
2023-05-19	25.000	25.400	24.000	25.000	23.962	3,085,702
2023-05-18	24.000	26.000	23.100	24.900	23.866	456,663
2023-05-17	25.800	27.900	24.000	24.700	23.674	456,569
2023-05-16	26.200	27.400	25.500	26.300	25.208	54,408
2023-05-15	27.900	27.900	25.620	25.900	24.825	27,973
2023-05-12	26.000	27.400	25.500	25.500	24.441	231,010
2023-05-11	26.500	27.400	26.000	26.450	25.352	269,638
2023-05-10	27.000	27.666	26.500	26.900	25.783	230,996
2023-05-09	27.000	27.400	26.600	27.000	25.879	274,363
2023-05-05	27.900	28.000	27.108	27.450	26.310	24,589
2023-05-04	27.376	28.000	27.216	27.450	26.310	90,704
2023-05-03	28.000	28.900	27.551	28.000	26.837	89,991
2023-05-02	28.000	28.796	27.100	27.100	25.975	283,943
2023-04-28	28.100	29.882	27.700	28.000	26.837	188,819
2023-04-27	28.100	29.700	27.500	27.500	26.358	141,672
2023-04-26	28.900	29.900	28.100	28.200	27.029	103,147
2023-04-25	29.200	29.900	28.650	28.650	27.460	12,589
2023-04-24	29.000	30.000	28.500	30.000	28.754	311,465
2023-04-21	29.000	29.900	29.000	29.450	28.227	103,179
2023-04-20	29.400	30.000	29.000	29.450	28.227	186,588
2023-04-19	29.000	29.891	29.000	29.450	28.227	975,824
2023-04-18	29.000	30.000	29.000	29.400	28.179	200,184
2023-04-17	29.500	29.900	29.000	29.400	28.179	190,806
2023-04-14	29.000	29.700	29.000	29.450	28.227	335,608
2023-04-13	29.500	30.900	29.000	29.200	27.988	1,431,965
2023-04-12	30.000	30.584	28.800	28.800	27.604	121,700
2023-04-11	30.000	31.900	30.000	30.950	29.665	432,749
2023-04-06	31.900	32.000	29.500	30.100	28.850	1,190,423
2023-04-05	30.700	32.000	29.626	31.300	30.000	776,564
2023-04-04	29.000	30.900	29.000	29.500	28.275	634,085
2023-04-03	30.000	30.900	29.100	29.100	27.892	1,113,926

← NewerPage 15 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.