EKF Diagnostics Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 23.900 | 23.900 | 22.900 | 23.000 | 23.000 | 573,006 |
| 2025-02-24 | 22.700 | 23.900 | 22.700 | 23.100 | 23.100 | 77,284 |
| 2025-02-21 | 23.000 | 23.800 | 22.600 | 23.100 | 23.100 | 613,506 |
| 2025-02-20 | 23.500 | 24.884 | 23.316 | 24.200 | 24.200 | 124,250 |
| 2025-02-19 | 23.400 | 24.060 | 23.000 | 23.650 | 23.650 | 325,119 |
| 2025-02-18 | 23.200 | 25.000 | 23.000 | 24.000 | 24.000 | 648,499 |
| 2025-02-17 | 23.300 | 24.100 | 23.200 | 24.100 | 24.100 | 38,558 |
| 2025-02-14 | 23.000 | 24.500 | 23.000 | 23.400 | 23.400 | 16,735 |
| 2025-02-13 | 24.700 | 24.972 | 23.000 | 23.750 | 23.750 | 707,065 |
| 2025-02-12 | 24.700 | 24.989 | 24.700 | 24.700 | 24.700 | 116,385 |
| 2025-02-11 | 25.100 | 25.520 | 24.800 | 24.800 | 24.800 | 153,863 |
| 2025-02-10 | 25.500 | 25.902 | 25.400 | 25.800 | 25.800 | 88,108 |
| 2025-02-07 | 25.800 | 26.112 | 25.800 | 26.100 | 26.100 | 54,606 |
| 2025-02-06 | 25.900 | 26.400 | 25.500 | 26.050 | 26.050 | 67,328 |
| 2025-02-05 | 25.500 | 25.900 | 25.168 | 25.300 | 25.300 | 191,322 |
| 2025-02-04 | 25.100 | 26.000 | 25.000 | 25.100 | 25.100 | 6,030,149 |
| 2025-02-03 | 24.500 | 26.000 | 24.500 | 25.650 | 25.650 | 56,496 |
| 2025-01-31 | 24.700 | 25.500 | 24.700 | 25.000 | 25.000 | 50,063 |
| 2025-01-30 | 25.000 | 25.300 | 24.500 | 25.100 | 25.100 | 262,193 |
| 2025-01-29 | 25.600 | 25.977 | 24.000 | 25.000 | 25.000 | 919,527 |
| 2025-01-28 | 27.000 | 27.000 | 25.659 | 26.350 | 26.350 | 182,505 |
| 2025-01-27 | 25.750 | 26.400 | 25.750 | 26.250 | 26.250 | 19,510 |
| 2025-01-24 | 26.500 | 26.500 | 25.607 | 26.500 | 26.500 | 104,514 |
| 2025-01-23 | 26.000 | 26.500 | 25.271 | 26.500 | 26.500 | 354,846 |
| 2025-01-22 | 26.000 | 26.185 | 25.700 | 25.700 | 25.700 | 178,511 |
| 2025-01-21 | 26.900 | 27.000 | 25.700 | 25.700 | 25.700 | 167,296 |
| 2025-01-20 | 26.790 | 26.790 | 26.350 | 26.350 | 26.350 | 20,110 |
| 2025-01-17 | 26.900 | 27.000 | 26.000 | 27.000 | 27.000 | 671,116 |
| 2025-01-16 | 26.700 | 26.900 | 25.700 | 25.700 | 25.700 | 474,126 |
| 2025-01-15 | 26.750 | 26.900 | 25.800 | 26.350 | 26.350 | 228,381 |
| 2025-01-14 | 26.900 | 26.900 | 25.700 | 25.700 | 25.700 | 30,287 |
| 2025-01-13 | 26.900 | 26.900 | 25.700 | 25.700 | 25.700 | 45,528 |
| 2025-01-10 | 26.100 | 27.640 | 26.000 | 26.500 | 26.500 | 111,058 |
| 2025-01-09 | 26.800 | 27.649 | 26.100 | 27.000 | 27.000 | 78,486 |
| 2025-01-08 | 27.300 | 27.757 | 26.600 | 26.600 | 26.600 | 303,822 |
| 2025-01-07 | 28.600 | 28.740 | 27.100 | 28.400 | 28.400 | 169,312 |
| 2025-01-06 | 27.506 | 27.950 | 26.119 | 27.300 | 27.300 | 78,744 |
| 2025-01-03 | 26.800 | 28.000 | 26.500 | 27.050 | 27.050 | 8,282 |
| 2025-01-02 | 27.000 | 28.000 | 26.100 | 27.200 | 27.200 | 19,336 |
| 2024-12-31 | 27.000 | 27.387 | 26.555 | 27.000 | 27.000 | 13,829 |
| 2024-12-30 | 26.200 | 27.432 | 26.200 | 26.800 | 26.800 | 43,421 |
| 2024-12-27 | 28.000 | 28.000 | 26.376 | 27.400 | 27.400 | 73,844 |
| 2024-12-24 | 26.900 | 27.900 | 26.100 | 27.000 | 27.000 | 185,062 |
| 2024-12-23 | 26.900 | 26.900 | 26.250 | 26.900 | 26.900 | 129,984 |
| 2024-12-20 | 25.900 | 26.600 | 24.338 | 26.600 | 26.600 | 1,374,627 |
| 2024-12-19 | 24.000 | 25.000 | 24.000 | 24.000 | 24.000 | 105,650 |
| 2024-12-18 | 24.355 | 25.100 | 24.355 | 25.100 | 25.100 | 25,362 |
| 2024-12-17 | 24.880 | 25.250 | 24.730 | 25.250 | 25.250 | 34,911 |
| 2024-12-16 | 25.394 | 25.900 | 24.820 | 25.300 | 25.300 | 228,799 |
| 2024-12-13 | 25.400 | 26.400 | 24.100 | 26.000 | 26.000 | 402,158 |
| 2024-12-12 | 24.200 | 25.640 | 24.200 | 25.100 | 25.100 | 23,594 |
| 2024-12-11 | 25.000 | 25.506 | 24.301 | 25.000 | 25.000 | 4,511,308 |
| 2024-12-10 | 24.600 | 26.000 | 24.200 | 24.800 | 24.800 | 270,295 |
| 2024-12-09 | 24.400 | 26.000 | 24.000 | 24.400 | 24.400 | 103,415 |
| 2024-12-06 | 24.900 | 24.900 | 24.152 | 24.400 | 24.400 | 271,518 |
| 2024-12-05 | 24.300 | 25.998 | 24.200 | 24.200 | 24.200 | 196,600 |
| 2024-12-04 | 24.700 | 26.000 | 24.200 | 24.500 | 24.500 | 1,190,522 |
| 2024-12-03 | 25.460 | 26.000 | 25.100 | 25.550 | 25.550 | 324,309 |
| 2024-12-02 | 26.300 | 26.300 | 24.839 | 25.300 | 25.300 | 49,417 |
| 2024-11-29 | 25.100 | 26.300 | 24.600 | 25.450 | 25.450 | 698,322 |
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.