EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25.000	25.700	25.000	25.000	25.000	40,795
2026-02-05	24.100	24.922	24.100	24.600	24.600	63,926
2026-02-04	24.100	25.000	24.100	24.500	24.500	134,795
2026-02-03	24.000	24.990	24.000	24.550	24.550	153,818
2026-02-02	24.700	24.700	22.593	23.800	23.800	294,955
2026-01-30	25.000	26.150	24.600	24.600	24.600	464,793
2026-01-29	25.600	26.500	25.400	26.000	26.000	292,955
2026-01-28	25.600	26.500	25.220	25.600	25.600	356,164
2026-01-27	28.000	28.000	25.100	25.300	25.300	1,317,754
2026-01-26	27.100	27.900	26.675	27.200	27.200	73,004
2026-01-23	26.600	27.558	26.600	26.600	26.600	82,951
2026-01-22	28.075	28.200	27.075	27.450	27.450	74,104
2026-01-21	27.900	28.228	27.000	27.400	27.400	210,978
2026-01-20	27.300	28.400	26.870	28.400	28.400	152,911
2026-01-19	27.800	29.000	27.400	27.400	27.400	496,400
2026-01-16	26.700	28.364	26.570	27.400	27.400	677,470
2026-01-15	25.400	26.800	25.100	26.800	26.800	237,030
2026-01-14	26.000	26.700	25.000	25.300	25.300	528,251
2026-01-13	26.000	26.700	26.000	26.350	26.350	371,322
2026-01-12	26.700	26.700	25.900	25.900	25.900	139,290
2026-01-09	26.000	26.700	26.000	26.500	26.500	275,523
2026-01-08	26.800	26.800	25.800	26.400	26.400	455,718
2026-01-07	26.000	26.700	26.000	26.000	26.000	403,352
2026-01-06	26.000	26.700	26.000	26.350	26.350	93,132
2026-01-05	26.500	26.700	25.838	26.350	26.350	243,062
2026-01-02	26.000	26.700	26.000	26.550	26.550	51,953
2025-12-31	26.100	26.603	26.100	26.400	26.400	244,247
2025-12-30	25.500	26.495	25.500	25.500	25.500	134,121
2025-12-29	25.000	25.100	24.636	24.800	24.800	1,135,998
2025-12-24	25.500	25.500	25.500	25.500	25.500	71,332
2025-12-23	25.400	26.307	25.300	25.300	25.300	175,624
2025-12-22	25.800	26.500	25.300	25.300	25.300	798,411
2025-12-19	25.700	25.800	25.500	25.800	25.800	101,361
2025-12-18	24.700	25.700	24.700	25.300	25.300	380,035
2025-12-17	24.600	25.009	24.100	25.000	25.000	222,254
2025-12-16	24.500	25.000	24.450	24.900	24.900	157,340
2025-12-15	23.500	24.900	22.400	24.900	24.900	719,977
2025-12-12	22.100	23.998	21.800	21.800	21.800	151,181
2025-12-11	22.100	23.408	22.000	22.000	22.000	196,337
2025-12-10	22.300	23.519	22.300	22.300	22.300	99,331
2025-12-09	23.600	23.665	22.400	22.400	22.400	335,680
2025-12-08	24.000	24.000	23.500	23.500	23.500	204,508
2025-12-05	24.900	25.000	24.000	25.000	25.000	16,424
2025-12-04	24.900	25.000	24.744	25.000	25.000	32,949
2025-12-03	23.700	24.900	23.700	24.000	24.000	491,195
2025-12-02	24.600	24.600	23.560	24.000	24.000	247,199
2025-12-01	25.000	25.900	24.192	25.200	25.200	79,815
2025-11-28	24.100	25.900	24.000	24.000	24.000	347,829
2025-11-27	25.900	25.900	24.250	25.000	25.000	38,987
2025-11-26	24.500	24.716	24.130	24.600	24.600	2,790,965
2025-11-25	24.500	26.000	23.300	24.500	24.500	396,078
2025-11-24	24.900	25.900	24.600	24.600	24.600	36,581
2025-11-21	24.500	24.781	24.500	24.500	24.500	31,863
2025-11-20	24.680	25.000	24.680	24.950	24.950	6,398,603
2025-11-19	25.900	25.900	24.500	24.500	24.500	98,158
2025-11-18	25.400	26.900	24.900	24.900	24.900	385,723
2025-11-17	26.200	26.200	25.000	26.200	26.200	137,293
2025-11-14	25.545	26.400	25.545	25.950	25.950	3,142,420
2025-11-13	25.500	26.000	25.400	25.900	25.900	139,045
2025-11-12	25.100	26.500	25.000	25.000	25.000	229,191

← NewerPage 4 of 22 · 1,269 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.