EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.100	26.400	23.100	25.300	25.300	573,443
2025-05-22	26.100	27.000	26.100	27.000	27.000	58,943
2025-05-21	26.100	26.852	26.100	26.100	26.100	13,739
2025-05-20	25.400	28.471	25.384	26.100	26.100	678,996
2025-05-19	25.200	25.920	24.272	25.000	25.000	240,215
2025-05-16	25.100	25.800	23.000	25.800	25.800	1,041,386
2025-05-15	24.700	27.000	24.000	25.000	25.000	318,774
2025-05-14	20.100	26.900	19.800	25.200	25.200	2,253,336
2025-05-13	20.500	20.500	19.000	19.800	19.800	283,765
2025-05-12	21.500	22.800	20.000	20.400	20.400	1,011,928
2025-05-09	22.700	22.700	21.196	21.400	21.400	80,181
2025-05-08	22.800	22.800	21.000	22.000	22.000	1,477,836
2025-05-07	21.000	22.800	20.600	20.600	20.600	1,310,202
2025-05-06	20.800	22.700	20.800	20.800	20.800	33,603
2025-05-02	20.800	22.800	20.800	21.000	21.000	494,730
2025-05-01	21.100	22.800	21.100	21.300	21.300	110,153
2025-04-30	22.000	22.700	21.133	21.500	21.500	83,218
2025-04-29	21.700	22.700	20.700	21.400	21.400	35,746
2025-04-28	22.700	22.700	20.500	20.500	20.500	277,084
2025-04-25	20.500	21.400	20.352	21.000	21.000	33,635
2025-04-24	21.400	21.400	20.500	20.500	20.500	161,805
2025-04-23	21.400	21.700	21.100	21.400	21.400	73,720
2025-04-22	21.200	21.900	21.196	21.550	21.550	27,459
2025-04-17	21.200	21.900	21.200	21.300	21.300	15,398
2025-04-16	21.200	22.389	21.200	21.200	21.200	4,060
2025-04-15	21.200	22.500	21.200	21.200	21.200	74,741
2025-04-14	22.400	22.700	21.300	21.600	21.600	48,679
2025-04-11	21.200	22.389	21.200	21.200	21.200	204,897
2025-04-10	21.900	22.700	21.600	21.600	21.600	162,409
2025-04-09	21.300	21.743	20.310	21.400	21.400	65,816
2025-04-08	20.600	21.900	20.500	21.000	21.000	1,065,530
2025-04-07	21.000	22.200	19.500	21.000	21.000	1,277,849
2025-04-04	22.600	23.078	21.100	21.500	21.500	559,578
2025-04-03	23.100	23.900	22.500	22.700	22.700	765,359
2025-04-02	23.900	23.900	22.900	23.300	23.300	318,064
2025-04-01	22.900	24.000	22.000	23.000	23.000	752,145
2025-03-31	21.100	22.900	21.000	22.000	22.000	1,439,984
2025-03-28	21.000	23.480	21.000	21.100	21.100	70,703
2025-03-27	23.800	23.800	21.000	21.200	21.200	505,864
2025-03-26	23.500	23.900	22.000	22.000	22.000	503,095
2025-03-25	21.400	23.774	20.100	23.250	23.250	5,559,471
2025-03-24	20.100	20.900	20.100	20.500	20.500	288,791
2025-03-21	20.300	20.890	19.500	20.300	20.300	672,965
2025-03-20	18.650	20.000	18.500	20.000	20.000	2,473,271
2025-03-19	18.850	20.000	18.620	19.400	19.400	196,254
2025-03-18	19.050	19.950	18.400	18.750	18.750	1,027,825
2025-03-17	19.750	20.900	19.100	19.300	19.300	350,777
2025-03-14	19.500	19.950	19.158	19.500	19.500	1,874,857
2025-03-13	19.100	20.900	19.000	19.600	19.600	690,661
2025-03-12	19.750	20.000	19.100	19.300	19.300	826,339
2025-03-11	19.700	20.554	19.500	20.500	20.500	132,345
2025-03-10	20.300	22.400	19.700	19.700	19.700	245,052
2025-03-07	20.310	21.300	20.310	21.300	21.300	505,448
2025-03-06	21.400	21.400	20.570	21.200	21.200	330,899
2025-03-05	21.100	22.400	20.750	21.450	21.450	117,959
2025-03-04	21.000	22.386	21.000	21.700	21.700	69,448
2025-03-03	22.386	22.500	21.000	21.700	21.700	399,463
2025-02-28	23.000	23.000	21.000	21.500	21.500	765,797
2025-02-27	22.700	23.900	22.200	22.200	22.200	288,960
2025-02-26	22.800	23.100	22.600	22.600	22.600	1,199,935

← NewerPage 7 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.