EKF Diagnostics Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 25.900 | 26.496 | 25.464 | 25.900 | 25.900 | 140,468 |
| 2026-05-05 | 26.100 | 27.000 | 25.800 | 25.800 | 25.800 | 121,716 |
| 2026-05-01 | 26.100 | 26.709 | 26.100 | 26.550 | 26.550 | 66,394 |
| 2026-04-30 | 26.000 | 26.700 | 25.700 | 26.700 | 26.700 | 162,402 |
| 2026-04-29 | 25.000 | 26.000 | 25.000 | 26.000 | 26.000 | 511,022 |
| 2026-04-28 | 24.600 | 25.900 | 24.512 | 25.000 | 25.000 | 269,920 |
| 2026-04-27 | 24.600 | 25.900 | 24.600 | 25.500 | 25.500 | 21,158 |
| 2026-04-24 | 24.500 | 25.589 | 24.400 | 24.500 | 24.500 | 86,350 |
| 2026-04-23 | 24.700 | 25.897 | 24.700 | 25.250 | 25.250 | 37,000 |
| 2026-04-22 | 25.500 | 25.500 | 24.500 | 25.500 | 25.500 | 36,746 |
| 2026-04-21 | 24.600 | 25.900 | 24.500 | 25.250 | 25.250 | 196,113 |
| 2026-04-20 | 25.000 | 25.000 | 24.400 | 24.400 | 24.400 | 323,676 |
| 2026-04-17 | 25.900 | 25.900 | 24.000 | 24.500 | 24.500 | 29,131 |
| 2026-04-16 | 24.600 | 25.900 | 24.311 | 24.600 | 24.600 | 77,140 |
| 2026-04-15 | 25.540 | 25.540 | 24.211 | 25.000 | 25.000 | 22,090 |
| 2026-04-14 | 24.000 | 24.200 | 24.000 | 24.000 | 24.000 | 3,414 |
| 2026-04-13 | 24.900 | 25.000 | 23.400 | 24.000 | 24.000 | 798,763 |
| 2026-04-10 | 24.900 | 24.900 | 23.540 | 24.200 | 24.200 | 179,382 |
| 2026-04-09 | 23.400 | 24.810 | 23.400 | 24.150 | 24.150 | 6,230,805 |
| 2026-04-08 | 25.000 | 25.000 | 24.100 | 24.100 | 24.100 | 63,471 |
| 2026-04-07 | 23.400 | 24.900 | 23.372 | 24.000 | 24.000 | 103,061 |
| 2026-04-02 | 25.000 | 25.000 | 23.200 | 23.400 | 23.400 | 183,326 |
| 2026-04-01 | 24.900 | 25.000 | 23.100 | 24.400 | 24.400 | 320,735 |
| 2026-03-31 | 24.700 | 25.000 | 23.389 | 25.000 | 25.000 | 277,215 |
| 2026-03-30 | 23.600 | 24.900 | 23.600 | 23.600 | 23.600 | 340,596 |
| 2026-03-27 | 23.400 | 24.900 | 23.100 | 23.600 | 23.600 | 278,871 |
| 2026-03-26 | 23.600 | 24.100 | 23.600 | 24.100 | 24.100 | 95,482 |
| 2026-03-25 | 24.000 | 24.400 | 23.600 | 24.200 | 24.200 | 222,890 |
| 2026-03-24 | 24.000 | 24.900 | 23.000 | 24.400 | 24.400 | 1,921,210 |
| 2026-03-23 | 25.000 | 25.567 | 24.560 | 24.600 | 24.600 | 192,087 |
| 2026-03-20 | 25.000 | 25.400 | 24.370 | 24.400 | 24.400 | 230,341 |
| 2026-03-19 | 25.000 | 25.045 | 24.100 | 24.300 | 24.300 | 651,359 |
| 2026-03-18 | 25.000 | 25.405 | 24.400 | 24.400 | 24.400 | 1,073,092 |
| 2026-03-17 | 25.100 | 27.000 | 24.570 | 25.200 | 25.200 | 1,095,554 |
| 2026-03-16 | 25.500 | 26.898 | 25.000 | 25.000 | 25.000 | 1,621,691 |
| 2026-03-13 | 26.900 | 26.900 | 25.000 | 26.000 | 26.000 | 1,193,155 |
| 2026-03-12 | 25.100 | 26.900 | 25.000 | 25.950 | 25.950 | 155,829 |
| 2026-03-11 | 25.800 | 26.900 | 25.365 | 26.250 | 26.250 | 195,760 |
| 2026-03-10 | 25.500 | 26.900 | 25.100 | 26.700 | 26.700 | 113,611 |
| 2026-03-09 | 26.000 | 26.898 | 25.050 | 25.200 | 25.200 | 112,758 |
| 2026-03-06 | 26.900 | 26.900 | 25.482 | 26.150 | 26.150 | 71,310 |
| 2026-03-05 | 25.700 | 27.000 | 25.600 | 26.050 | 26.050 | 1,216,229 |
| 2026-03-04 | 27.000 | 27.000 | 25.500 | 27.000 | 27.000 | 85,795 |
| 2026-03-03 | 26.000 | 27.000 | 25.300 | 25.300 | 25.300 | 702,226 |
| 2026-03-02 | 25.900 | 25.900 | 24.610 | 25.800 | 25.800 | 72,159 |
| 2026-02-27 | 25.900 | 25.900 | 25.079 | 25.800 | 25.800 | 87,913 |
| 2026-02-26 | 25.100 | 26.000 | 24.610 | 25.800 | 25.800 | 324,860 |
| 2026-02-25 | 25.700 | 26.400 | 25.100 | 25.700 | 25.700 | 253,241 |
| 2026-02-24 | 26.500 | 26.500 | 25.200 | 26.000 | 26.000 | 74,005 |
| 2026-02-23 | 26.500 | 26.500 | 25.668 | 26.400 | 26.400 | 84,295 |
| 2026-02-20 | 25.000 | 26.400 | 25.000 | 26.300 | 26.300 | 444,607 |
| 2026-02-19 | 26.500 | 26.500 | 25.500 | 26.500 | 26.500 | 612,720 |
| 2026-02-18 | 25.800 | 26.000 | 25.251 | 26.000 | 26.000 | 95,966 |
| 2026-02-17 | 25.700 | 25.800 | 25.123 | 25.800 | 25.800 | 70,274 |
| 2026-02-16 | 25.800 | 25.800 | 24.000 | 25.800 | 25.800 | 51,852 |
| 2026-02-13 | 25.700 | 25.800 | 24.200 | 25.800 | 25.800 | 176,346 |
| 2026-02-12 | 25.000 | 25.600 | 24.000 | 24.000 | 24.000 | 324,777 |
| 2026-02-11 | 25.500 | 25.600 | 24.800 | 25.600 | 25.600 | 103,819 |
| 2026-02-10 | 25.700 | 25.800 | 24.100 | 25.000 | 25.000 | 82,791 |
| 2026-02-09 | 25.000 | 25.700 | 24.900 | 24.900 | 24.900 | 56,672 |
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.