EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	43.000	43.900	43.000	43.300	40.375	183,294
2022-10-10	44.100	44.600	43.100	43.550	40.608	221,665
2022-10-07	44.100	45.100	44.100	44.750	41.727	20,879
2022-10-06	45.700	47.275	43.500	44.700	41.681	466,446
2022-10-05	43.400	45.400	42.400	45.200	42.147	177,536
2022-10-04	40.000	43.000	39.600	43.000	40.096	2,617,636
2022-10-03	40.100	40.900	39.716	40.000	37.298	275,956
2022-09-30	40.100	40.900	39.424	40.000	37.298	313,691
2022-09-29	40.600	40.800	39.100	40.000	37.298	159,942
2022-09-28	40.000	41.000	39.600	41.000	38.231	62,300
2022-09-27	40.000	40.600	39.600	40.400	37.671	251,226
2022-09-26	39.100	40.600	39.000	40.600	37.858	166,392
2022-09-23	39.500	40.500	39.400	39.500	36.832	2,036,168
2022-09-22	40.700	40.700	39.485	40.400	37.671	523,531
2022-09-21	39.400	40.000	38.610	39.400	36.739	248,907
2022-09-20	40.000	41.500	39.000	39.000	36.366	738,945
2022-09-16	40.400	42.800	40.400	41.200	38.417	154,666
2022-09-15	40.500	42.800	40.400	41.200	38.417	105,804
2022-09-14	40.400	41.700	40.400	41.450	38.650	284,504
2022-09-13	40.400	42.800	40.400	40.800	38.044	115,008
2022-09-12	40.600	41.785	40.500	40.600	37.858	178,231
2022-09-09	41.000	42.800	40.500	40.500	37.764	1,073,584
2022-09-08	41.300	41.500	40.492	40.800	38.044	1,892,532
2022-09-07	40.100	42.800	40.100	41.450	38.650	54,512
2022-09-06	42.000	42.700	40.797	41.000	38.231	306,021
2022-09-05	41.000	42.000	40.510	40.800	38.044	103,998
2022-09-02	40.800	42.900	40.200	40.800	38.044	943,843
2022-09-01	40.800	42.500	40.200	40.800	38.044	224,624
2022-08-31	41.000	42.075	40.724	40.900	38.137	783,372
2022-08-30	40.500	42.800	40.500	40.500	37.764	264,664
2022-08-26	41.000	41.400	40.800	41.000	38.231	315,284
2022-08-25	41.000	42.400	40.500	41.000	38.231	53,634
2022-08-24	40.100	41.173	40.100	40.300	37.578	293,216
2022-08-23	41.000	41.800	40.300	41.000	38.231	176,931
2022-08-22	43.100	44.800	39.720	42.100	39.256	391,990
2022-08-19	44.100	46.105	43.000	43.300	40.375	207,024
2022-08-18	46.100	46.400	44.200	45.150	42.100	141,129
2022-08-17	45.300	46.900	44.000	44.750	41.727	796,177
2022-08-16	44.900	48.320	43.000	46.200	43.079	1,246,101
2022-08-15	42.600	44.472	41.100	43.200	40.282	701,900
2022-08-12	39.200	43.348	38.000	41.200	38.417	642,370
2022-08-11	38.600	39.400	37.500	38.000	35.433	274,405
2022-08-10	38.100	39.900	38.000	38.400	35.806	1,489,594
2022-08-09	39.400	39.400	38.100	38.200	35.620	307,398
2022-08-08	38.000	39.300	37.600	38.000	35.433	1,158,680
2022-08-05	39.300	39.300	37.600	37.800	35.247	1,089,295
2022-08-04	38.200	38.857	37.500	38.000	35.433	250,982
2022-08-03	38.300	40.300	37.700	38.100	35.527	870,062
2022-08-02	38.500	40.500	38.000	38.200	35.620	390,313
2022-08-01	37.900	40.211	36.267	38.700	36.086	509,531
2022-07-29	37.300	37.500	35.100	37.300	34.781	355,513
2022-07-28	37.200	37.400	35.500	35.500	33.102	135,599
2022-07-27	37.100	37.600	35.500	35.600	33.195	178,695
2022-07-26	37.200	37.300	36.700	37.000	34.501	97,677
2022-07-25	37.000	37.400	35.600	37.000	34.501	141,646
2022-07-22	37.000	37.000	35.600	37.000	34.501	108,019
2022-07-21	35.000	36.700	35.000	36.700	34.221	270,491
2022-07-20	36.500	36.500	35.000	35.500	33.102	151,932
2022-07-19	34.900	36.379	34.633	35.900	33.475	6,933,946
2022-07-18	33.500	34.650	33.300	34.650	32.310	86,122

← NewerPage 18 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.