EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	26.000	26.100	25.000	25.000	25.000	83,354
2025-11-10	26.000	26.000	25.100	26.000	26.000	16,354
2025-11-07	25.100	26.000	25.100	25.100	25.100	68,629
2025-11-06	26.000	26.900	25.100	26.000	26.000	57,466
2025-11-05	25.000	26.900	25.000	25.000	25.000	15,041
2025-11-04	26.500	26.894	25.822	26.000	26.000	137,714
2025-11-03	26.400	27.000	26.100	26.200	26.200	44,346
2025-10-31	26.500	27.000	26.200	26.350	26.350	449,682
2025-10-30	26.248	26.455	26.000	26.050	26.050	1,127,527
2025-10-29	26.500	26.683	25.850	26.500	26.500	2,247,490
2025-10-28	25.000	26.500	25.000	26.500	26.500	641,209
2025-10-27	26.000	26.400	25.555	26.400	26.400	663,667
2025-10-24	27.100	28.234	23.600	26.000	26.000	4,060,143
2025-10-23	28.000	28.900	27.095	27.950	27.950	1,029,145
2025-10-22	27.100	28.500	27.100	27.100	27.100	2,079,130
2025-10-21	27.700	28.600	27.270	28.000	28.000	28,360
2025-10-20	27.500	28.600	27.000	27.600	27.600	1,258,758
2025-10-17	27.500	28.000	27.500	27.500	27.500	1,561,206
2025-10-16	28.400	28.712	27.500	28.050	28.050	1,886,145
2025-10-15	28.700	29.700	28.160	28.700	28.700	73,970
2025-10-14	28.000	29.206	28.000	28.500	28.500	1,561,312
2025-10-13	29.000	29.980	28.351	28.550	28.550	77,900
2025-10-10	29.000	29.962	28.800	28.800	28.800	148,286
2025-10-09	29.000	30.700	29.000	30.500	30.500	2,068,459
2025-10-08	30.100	30.356	29.400	29.400	29.400	158,342
2025-10-07	30.400	31.700	30.370	31.000	31.000	47,018
2025-10-06	30.200	31.700	29.406	30.100	30.100	950,159
2025-10-03	30.700	31.800	29.465	30.200	30.200	604,696
2025-10-02	29.000	31.420	29.000	30.500	30.500	244,495
2025-10-01	29.900	30.800	29.100	29.900	29.900	454
2025-09-30	30.000	30.800	29.030	30.000	30.000	223,706
2025-09-29	29.900	30.900	29.000	29.900	29.900	2,205
2025-09-26	29.900	30.468	29.185	29.900	29.900	555,791
2025-09-25	29.400	30.797	29.316	29.900	29.900	2,155,167
2025-09-24	30.800	30.800	29.229	29.800	29.800	58,111
2025-09-23	29.800	29.800	29.300	29.800	29.800	47,319
2025-09-22	29.000	30.525	29.000	29.000	29.000	446,983
2025-09-19	30.000	30.145	29.792	30.000	30.000	36,063
2025-09-18	30.000	30.800	29.874	30.000	30.000	2,619,296
2025-09-17	30.512	30.800	30.000	30.300	30.300	285,468
2025-09-16	30.900	30.900	29.000	29.900	29.900	1,171,014
2025-09-15	29.600	30.800	29.000	29.000	29.000	318,883
2025-09-12	29.300	30.181	29.200	29.300	29.300	95,845
2025-09-11	30.900	30.900	29.000	29.000	29.000	230,190
2025-09-10	29.600	30.446	29.500	29.600	29.600	97,053
2025-09-09	31.000	31.900	29.500	29.500	29.500	95,496
2025-09-08	30.400	32.000	30.400	31.100	31.100	107,417
2025-09-05	30.800	32.000	30.800	30.800	30.800	99,344
2025-09-04	31.640	32.000	31.000	31.500	31.500	25,737
2025-09-03	31.100	31.900	31.000	31.900	31.900	225,938
2025-09-02	30.700	31.523	30.200	31.000	31.000	295,083
2025-09-01	29.500	31.000	28.870	30.700	30.700	5,001,767
2025-08-29	29.000	29.425	28.600	29.200	29.200	124,090
2025-08-28	28.998	29.500	28.961	29.250	29.250	68,078
2025-08-27	29.500	29.500	28.543	29.500	29.500	254,423
2025-08-26	28.600	29.400	27.944	28.500	28.500	360,318
2025-08-22	26.477	27.407	26.477	27.050	27.050	15,460
2025-08-21	26.400	27.900	26.095	26.550	26.550	95,404
2025-08-20	26.300	27.098	25.900	25.900	25.900	381,941
2025-08-19	27.100	28.600	26.500	27.050	27.050	83,564

← NewerPage 5 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.