EKF Diagnostics Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.600 | 24.588 | 23.600 | 24.300 | 24.300 | 11,434 |
| 2026-10-22 | 24.400 | 24.400 | 24.000 | 24.300 | 24.300 | 60,711 |
| 2026-10-21 | 24.200 | 24.810 | 24.078 | 24.250 | 24.250 | 85,567 |
| 2026-10-20 | 24.700 | 24.900 | 24.164 | 24.700 | 24.700 | 55,396 |
| 2026-10-19 | 25.900 | 25.900 | 24.400 | 25.000 | 25.000 | 104,549 |
| 2026-10-16 | 24.100 | 25.000 | 24.100 | 25.000 | 25.000 | 67,474 |
| 2026-10-15 | 24.100 | 25.500 | 24.078 | 24.600 | 24.600 | 200,579 |
| 2026-10-14 | 24.900 | 25.400 | 24.000 | 24.000 | 24.000 | 131,005 |
| 2026-10-13 | 25.600 | 26.000 | 25.186 | 25.500 | 25.500 | 99,876 |
| 2026-10-12 | 25.900 | 26.000 | 24.900 | 26.000 | 26.000 | 121,719 |
| 2026-10-09 | 25.400 | 26.000 | 24.800 | 26.000 | 26.000 | 263,027 |
| 2026-10-08 | 24.100 | 25.178 | 24.000 | 24.200 | 24.200 | 328,398 |
| 2026-10-07 | 24.000 | 24.600 | 24.000 | 24.000 | 24.000 | 53,091 |
| 2026-10-06 | 24.000 | 24.600 | 24.000 | 24.000 | 24.000 | 82,116 |
| 2026-10-05 | 24.700 | 25.500 | 24.100 | 24.100 | 24.100 | 43,261 |
| 2026-10-02 | 24.200 | 24.600 | 24.200 | 24.600 | 24.600 | 14,337 |
| 2026-10-01 | 24.700 | 25.400 | 24.300 | 24.700 | 24.700 | 9,401 |
| 2026-09-30 | 24.300 | 25.100 | 24.300 | 24.600 | 24.600 | 62,589 |
| 2026-09-29 | 24.900 | 25.000 | 24.355 | 24.900 | 24.900 | 183,968 |
| 2026-09-28 | 24.800 | 25.400 | 24.575 | 24.650 | 24.650 | 308,983 |
| 2026-09-25 | 25.000 | 26.600 | 24.300 | 24.400 | 24.400 | 923,245 |
| 2026-09-24 | 26.600 | 26.700 | 25.000 | 25.850 | 25.850 | 120,776 |
| 2026-09-23 | 25.600 | 26.600 | 25.140 | 25.650 | 25.650 | 203,275 |
| 2026-09-22 | 25.600 | 26.700 | 25.000 | 25.000 | 25.000 | 1,853,982 |
| 2026-09-21 | 26.600 | 26.700 | 25.000 | 25.000 | 25.000 | 207,114 |
| 2026-09-18 | 25.000 | 26.700 | 25.000 | 26.000 | 26.000 | 7,569,254 |
| 2026-09-17 | 25.100 | 26.000 | 25.100 | 25.700 | 25.700 | 355,551 |
| 2026-09-16 | 25.700 | 25.700 | 25.000 | 25.000 | 25.000 | 191,988 |
| 2026-09-15 | 25.700 | 26.133 | 25.505 | 25.600 | 25.600 | 2,632,661 |
| 2026-09-14 | 25.300 | 26.000 | 25.270 | 26.000 | 26.000 | 137,453 |
| 2026-09-11 | 25.200 | 25.500 | 25.200 | 25.500 | 25.500 | 161,238 |
| 2026-09-10 | 25.600 | 25.600 | 25.005 | 25.600 | 25.600 | 77,735 |
| 2026-09-09 | 25.600 | 25.600 | 24.900 | 25.400 | 25.400 | 78,800 |
| 2026-09-08 | 25.600 | 25.600 | 25.000 | 25.150 | 25.150 | 102,897 |
| 2026-09-07 | 25.400 | 25.600 | 24.400 | 25.250 | 25.250 | 92,289 |
| 2026-09-04 | 25.000 | 25.400 | 24.500 | 25.250 | 25.250 | 208,826 |
| 2026-09-03 | 24.800 | 25.300 | 24.535 | 25.300 | 25.300 | 48,096 |
| 2026-09-02 | 24.500 | 25.400 | 24.500 | 25.300 | 25.300 | 184,416 |
| 2026-09-01 | 25.300 | 25.400 | 24.872 | 25.000 | 25.000 | 72,400 |
| 2026-08-28 | 25.400 | 25.400 | 24.781 | 25.300 | 25.300 | 159,721 |
| 2026-08-27 | 25.300 | 25.400 | 24.766 | 25.400 | 25.400 | 101,788 |
| 2026-08-26 | 25.000 | 25.400 | 24.700 | 25.000 | 25.000 | 661,076 |
| 2026-08-25 | 24.700 | 25.400 | 24.610 | 24.700 | 24.700 | 258,266 |
| 2026-08-24 | 25.400 | 25.400 | 24.801 | 25.400 | 25.400 | 105,177 |
| 2026-08-21 | 25.300 | 25.400 | 24.700 | 25.400 | 25.400 | 216,049 |
| 2026-08-20 | 24.800 | 25.000 | 24.365 | 25.000 | 25.000 | 395,611 |
| 2026-08-19 | 24.800 | 25.100 | 24.293 | 25.100 | 25.100 | 226,871 |
| 2026-08-18 | 25.000 | 25.300 | 24.100 | 24.600 | 24.600 | 471,152 |
| 2026-08-17 | 26.000 | 26.200 | 24.700 | 24.900 | 24.900 | 542,529 |
| 2026-08-14 | 25.500 | 25.976 | 25.300 | 25.300 | 25.300 | 386,128 |
| 2026-08-13 | 25.100 | 26.200 | 24.917 | 25.300 | 25.300 | 777,477 |
| 2026-08-12 | 24.500 | 26.200 | 24.500 | 26.000 | 26.000 | 70,448 |
| 2026-08-11 | 25.000 | 26.200 | 25.000 | 25.100 | 25.100 | 712,037 |
| 2026-08-10 | 26.000 | 26.200 | 24.600 | 25.450 | 25.450 | 453,107 |
| 2026-08-07 | 26.000 | 26.000 | 25.200 | 26.000 | 26.000 | 121,398 |
| 2026-08-06 | 25.300 | 25.642 | 25.000 | 25.500 | 25.500 | 244,192 |
| 2026-08-05 | 25.700 | 25.820 | 25.000 | 25.750 | 25.750 | 306,368 |
| 2026-08-04 | 25.500 | 25.650 | 25.500 | 25.650 | 25.650 | 240,000 |
| 2026-08-03 | 25.300 | 26.300 | 25.226 | 25.550 | 25.550 | 274,205 |
| 2026-07-31 | 25.825 | 25.825 | 25.213 | 25.700 | 25.700 | 271,851 |
Page 1 of 5 · 254 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.