EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.100	31.000	29.100	31.000	29.713	467,604
2023-03-30	29.600	30.600	29.000	30.000	28.754	748,711
2023-03-29	27.900	30.900	26.956	30.550	29.282	983,812
2023-03-28	25.600	27.700	25.000	27.100	25.975	397,606
2023-03-27	25.000	27.300	25.000	26.150	25.064	45,528
2023-03-24	25.736	26.357	25.276	26.150	25.064	318,807
2023-03-23	25.800	27.300	25.000	26.150	25.064	992,135
2023-03-22	25.900	26.800	25.559	26.500	25.400	467,020
2023-03-21	25.700	26.650	25.000	26.650	25.543	207,915
2023-03-20	27.300	27.300	25.200	25.600	24.537	269,083
2023-03-17	26.000	27.800	25.300	25.800	24.729	208,785
2023-03-16	26.100	27.600	26.000	26.000	24.920	616,316
2023-03-15	26.000	27.800	26.000	26.700	25.591	400,575
2023-03-14	26.400	27.750	26.000	26.200	25.112	1,321,747
2023-03-13	27.900	27.900	26.000	27.000	25.879	78,660
2023-03-10	27.000	28.300	26.500	27.000	25.879	509,171
2023-03-09	27.000	29.250	27.000	28.000	26.837	123,940
2023-03-08	29.194	29.700	27.000	28.300	27.125	302,985
2023-03-07	28.000	29.200	27.454	28.000	26.837	901,282
2023-03-06	28.300	29.800	27.800	28.750	27.556	1,097,159
2023-03-03	28.500	29.400	28.500	28.500	27.317	118,885
2023-03-02	28.100	29.700	28.000	29.100	27.892	273,494
2023-03-01	27.900	29.700	27.600	29.000	27.796	732,272
2023-02-28	27.500	28.400	27.500	27.950	26.789	238,227
2023-02-27	28.000	28.500	27.564	28.000	26.837	605,419
2023-02-24	28.000	29.108	28.000	28.500	27.317	290,177
2023-02-23	28.500	29.900	28.000	28.000	26.837	987,516
2023-02-22	29.100	30.900	28.710	29.000	27.796	429,847
2023-02-21	30.500	30.500	29.000	30.250	28.994	718,716
2023-02-20	29.400	31.000	28.100	31.000	29.713	671,788
2023-02-17	26.900	29.400	26.100	28.900	27.700	40,095,644
2023-02-16	26.600	28.000	26.000	26.100	25.016	533,048
2023-02-15	26.500	28.000	26.309	26.600	25.496	264,403
2023-02-14	29.000	29.400	26.500	26.800	25.687	978,974
2023-02-13	29.300	30.900	27.800	29.000	27.796	408,667
2023-02-10	29.000	30.900	28.500	28.500	27.317	1,955,970
2023-02-09	31.400	31.400	29.000	29.000	27.796	644,282
2023-02-08	31.100	32.400	30.100	30.300	29.042	457,333
2023-02-07	31.500	32.000	30.200	30.200	28.946	1,985,675
2023-02-06	34.000	34.000	29.000	31.600	30.288	4,474,336
2023-02-03	41.500	41.500	38.100	39.250	37.620	901,626
2023-02-02	41.100	42.500	40.372	42.000	40.256	5,267,875
2023-02-01	41.900	42.400	40.366	41.750	40.016	808,604
2023-01-31	43.900	45.000	39.000	41.050	39.346	456,249
2023-01-30	45.000	47.400	42.000	43.600	41.790	516,978
2023-01-27	47.000	49.900	45.100	46.050	44.138	302,806
2023-01-26	47.000	49.900	47.000	47.000	45.048	17,987
2023-01-25	48.000	50.000	47.655	48.600	46.582	219,726
2023-01-24	48.000	48.750	47.600	47.600	45.624	666,510
2023-01-23	49.900	50.000	48.190	49.000	46.965	50,266
2023-01-20	47.700	49.600	47.700	47.700	45.719	490,230
2023-01-19	48.231	49.900	48.205	48.850	46.822	383,477
2023-01-18	49.218	50.000	48.190	49.000	46.965	36,262
2023-01-17	48.600	50.000	48.231	48.600	46.582	125,272
2023-01-16	48.900	50.000	48.000	48.000	46.007	700,277
2023-01-13	48.800	48.800	46.000	47.950	45.959	107,673
2023-01-12	47.000	48.800	46.000	47.000	45.048	350,770
2023-01-11	47.500	47.640	46.000	46.000	44.090	36,880
2023-01-10	47.000	48.600	46.000	47.650	45.672	143,201
2023-01-09	48.000	49.928	46.100	46.100	44.186	293,261

← NewerPage 16 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.