EKF Diagnostics Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 26.300 | 26.300 | 25.225 | 25.700 | 25.700 | 4,155 |
| 2024-11-27 | 25.100 | 25.700 | 25.100 | 25.700 | 25.700 | 91,278 |
| 2024-11-26 | 25.000 | 25.500 | 25.000 | 25.250 | 25.250 | 75,833 |
| 2024-11-25 | 25.400 | 25.500 | 25.000 | 25.250 | 25.250 | 30,197 |
| 2024-11-22 | 25.767 | 26.300 | 25.134 | 25.700 | 25.700 | 60,390 |
| 2024-11-21 | 25.200 | 26.300 | 25.100 | 25.200 | 25.200 | 127,059 |
| 2024-11-20 | 25.221 | 26.108 | 25.221 | 25.950 | 25.950 | 187,771 |
| 2024-11-19 | 25.600 | 26.300 | 25.000 | 25.950 | 25.950 | 227,983 |
| 2024-11-18 | 25.100 | 26.300 | 25.100 | 25.700 | 25.700 | 143,959 |
| 2024-11-15 | 25.000 | 26.300 | 25.000 | 25.000 | 25.000 | 144,197 |
| 2024-11-14 | 25.400 | 26.300 | 25.000 | 25.400 | 25.400 | 308,711 |
| 2024-11-13 | 26.200 | 28.800 | 24.900 | 25.700 | 25.700 | 400,387 |
| 2024-11-12 | 27.200 | 28.100 | 26.300 | 26.800 | 26.800 | 277,317 |
| 2024-11-11 | 27.300 | 28.800 | 27.300 | 28.150 | 28.150 | 252,303 |
| 2024-11-08 | 27.678 | 28.020 | 27.400 | 27.650 | 27.650 | 141,736 |
| 2024-11-07 | 27.300 | 28.124 | 27.300 | 27.500 | 27.500 | 216,761 |
| 2024-11-06 | 27.400 | 28.315 | 26.100 | 28.200 | 28.200 | 771,185 |
| 2024-11-05 | 26.965 | 27.760 | 26.600 | 27.200 | 27.200 | 88,274 |
| 2024-11-04 | 27.410 | 27.900 | 27.098 | 27.300 | 27.300 | 42,709 |
| 2024-11-01 | 27.100 | 28.400 | 27.000 | 27.000 | 27.000 | 619,385 |
| 2024-10-31 | 27.600 | 27.700 | 26.100 | 27.700 | 27.700 | 90,567 |
| 2024-10-30 | 26.750 | 28.033 | 26.500 | 27.700 | 27.700 | 1,017,402 |
| 2024-10-29 | 26.900 | 26.959 | 26.500 | 26.700 | 26.700 | 2,499,697 |
| 2024-10-28 | 26.600 | 27.200 | 26.200 | 26.200 | 26.200 | 242,737 |
| 2024-10-25 | 27.300 | 27.300 | 26.500 | 26.850 | 26.850 | 46,006 |
| 2024-10-24 | 27.200 | 27.200 | 26.500 | 26.850 | 26.850 | 1,106,143 |
| 2024-10-23 | 27.100 | 27.199 | 26.700 | 26.950 | 26.950 | 313,822 |
| 2024-10-22 | 27.500 | 27.640 | 26.630 | 26.850 | 26.850 | 964,051 |
| 2024-10-21 | 29.300 | 29.300 | 27.263 | 27.750 | 27.750 | 282,170 |
| 2024-10-18 | 29.300 | 29.800 | 28.500 | 29.150 | 29.150 | 2,723,166 |
| 2024-10-17 | 30.000 | 30.750 | 29.302 | 30.000 | 30.000 | 4,109,242 |
| 2024-10-16 | 30.000 | 30.500 | 29.202 | 29.800 | 29.800 | 1,798,332 |
| 2024-10-15 | 30.000 | 30.600 | 30.000 | 30.600 | 30.600 | 399,082 |
| 2024-10-14 | 30.000 | 30.900 | 30.000 | 30.800 | 30.800 | 12,652 |
| 2024-10-11 | 31.000 | 31.000 | 30.315 | 30.550 | 30.550 | 27,990 |
| 2024-10-10 | 30.084 | 30.614 | 30.000 | 30.450 | 30.450 | 289,449 |
| 2024-10-09 | 29.500 | 30.665 | 29.500 | 30.550 | 30.550 | 30,100 |
| 2024-10-08 | 30.200 | 31.000 | 29.600 | 30.000 | 30.000 | 321,605 |
| 2024-10-07 | 30.500 | 31.000 | 30.000 | 30.600 | 30.600 | 210,297 |
| 2024-10-04 | 30.400 | 30.500 | 29.335 | 30.400 | 30.400 | 33,668 |
| 2024-10-03 | 29.000 | 30.900 | 29.000 | 29.950 | 29.950 | 782,940 |
| 2024-10-02 | 30.100 | 30.900 | 29.800 | 30.900 | 30.900 | 1,297,962 |
| 2024-10-01 | 29.340 | 30.200 | 29.340 | 29.700 | 29.700 | 992,520 |
| 2024-09-30 | 30.000 | 30.600 | 29.100 | 30.500 | 30.500 | 1,262,593 |
| 2024-09-27 | 29.600 | 30.450 | 29.200 | 29.500 | 29.500 | 556,612 |
| 2024-09-26 | 29.900 | 30.000 | 29.110 | 29.500 | 29.500 | 740,099 |
| 2024-09-25 | 30.200 | 30.900 | 29.600 | 30.000 | 30.000 | 1,455,405 |
| 2024-09-24 | 28.000 | 30.900 | 28.000 | 30.350 | 30.350 | 1,634,440 |
| 2024-09-23 | 28.900 | 29.000 | 27.730 | 28.500 | 28.500 | 284,582 |
| 2024-09-20 | 27.800 | 28.550 | 27.500 | 27.800 | 27.800 | 81,677 |
| 2024-09-19 | 28.000 | 29.000 | 27.280 | 29.000 | 29.000 | 107,281 |
| 2024-09-18 | 27.000 | 28.328 | 27.000 | 28.050 | 28.050 | 733,118 |
| 2024-09-17 | 27.600 | 27.744 | 27.100 | 27.250 | 27.250 | 228,712 |
| 2024-09-16 | 28.000 | 28.400 | 27.500 | 27.500 | 27.500 | 616,647 |
| 2024-09-13 | 29.027 | 29.027 | 28.750 | 28.750 | 28.750 | 216,661 |
| 2024-09-12 | 27.800 | 29.300 | 27.800 | 28.700 | 28.700 | 241,963 |
| 2024-09-11 | 28.400 | 29.400 | 27.600 | 28.500 | 28.500 | 609,468 |
| 2024-09-10 | 29.300 | 29.300 | 27.500 | 28.650 | 28.650 | 165,361 |
| 2024-09-09 | 29.000 | 29.400 | 27.950 | 28.550 | 28.550 | 285,910 |
| 2024-09-06 | 27.700 | 28.254 | 27.500 | 27.950 | 27.950 | 396,854 |
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.