Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 136.00 | 136.50 | 135.62 | 136.50 | 120.75 | 175,790 |
| 2024-08-28 | 135.00 | 136.50 | 134.80 | 136.00 | 120.31 | 382,502 |
| 2024-08-27 | 134.50 | 136.50 | 133.50 | 135.00 | 119.43 | 48,622 |
| 2024-08-23 | 134.54 | 135.00 | 134.54 | 135.00 | 119.43 | 47,942 |
| 2024-08-22 | 134.50 | 135.13 | 134.50 | 134.50 | 118.98 | 64,590 |
| 2024-08-21 | 135.00 | 137.00 | 134.50 | 134.50 | 118.98 | 59,101 |
| 2024-08-20 | 135.50 | 135.54 | 134.50 | 135.00 | 119.43 | 37,107 |
| 2024-08-19 | 137.00 | 137.00 | 134.30 | 135.00 | 119.43 | 263,037 |
| 2024-08-16 | 136.00 | 136.36 | 135.00 | 136.00 | 120.31 | 84,299 |
| 2024-08-15 | 136.00 | 136.00 | 135.02 | 136.00 | 120.31 | 190,986 |
| 2024-08-14 | 135.50 | 136.00 | 132.00 | 136.00 | 120.31 | 220,873 |
| 2024-08-13 | 133.50 | 135.06 | 133.00 | 134.50 | 118.98 | 89,223 |
| 2024-08-12 | 133.50 | 134.40 | 132.00 | 133.50 | 118.10 | 105,973 |
| 2024-08-09 | 134.50 | 135.00 | 133.26 | 135.00 | 119.43 | 88,024 |
| 2024-08-08 | 134.00 | 134.00 | 133.26 | 134.00 | 118.54 | 126,222 |
| 2024-08-07 | 134.50 | 136.00 | 132.40 | 136.00 | 120.31 | 195,400 |
| 2024-08-06 | 134.00 | 134.25 | 132.08 | 134.00 | 118.54 | 94,253 |
| 2024-08-05 | 134.00 | 136.00 | 132.00 | 134.00 | 118.54 | 351,476 |
| 2024-08-02 | 133.00 | 136.00 | 132.30 | 136.00 | 120.31 | 848,592 |
| 2024-08-01 | 130.50 | 133.83 | 130.30 | 133.00 | 117.66 | 336,862 |
| 2024-07-31 | 130.50 | 132.00 | 128.00 | 132.00 | 116.77 | 643,331 |
| 2024-07-30 | 130.50 | 131.50 | 129.00 | 130.50 | 115.45 | 85,163 |
| 2024-07-29 | 131.00 | 131.00 | 128.97 | 130.50 | 115.45 | 101,575 |
| 2024-07-26 | 131.50 | 131.50 | 130.00 | 131.50 | 116.33 | 81,764 |
| 2024-07-25 | 131.50 | 131.50 | 130.00 | 131.50 | 116.33 | 14,000 |
| 2024-07-24 | 131.50 | 131.50 | 130.00 | 131.50 | 116.33 | 77,242 |
| 2024-07-23 | 131.00 | 131.75 | 130.02 | 131.50 | 116.33 | 96,369 |
| 2024-07-22 | 131.50 | 131.50 | 130.00 | 131.50 | 116.33 | 60,711 |
| 2024-07-19 | 131.50 | 131.50 | 130.00 | 131.50 | 116.33 | 150,063 |
| 2024-07-18 | 132.00 | 133.00 | 131.00 | 133.00 | 117.66 | 157,964 |
| 2024-07-17 | 132.00 | 132.00 | 131.00 | 132.00 | 116.77 | 64,152 |
| 2024-07-16 | 132.00 | 133.00 | 129.00 | 132.00 | 116.77 | 51,426 |
| 2024-07-15 | 132.09 | 132.09 | 131.00 | 132.00 | 116.77 | 52,767 |
| 2024-07-12 | 132.10 | 132.10 | 132.00 | 132.00 | 116.77 | 95,611 |
| 2024-07-11 | 132.50 | 132.50 | 130.20 | 132.50 | 117.21 | 23,767 |
| 2024-07-10 | 132.75 | 132.75 | 130.00 | 132.50 | 117.21 | 62,109 |
| 2024-07-09 | 134.00 | 134.00 | 132.25 | 133.00 | 117.66 | 127,149 |
| 2024-07-08 | 132.50 | 133.00 | 131.50 | 133.00 | 117.66 | 250,672 |
| 2024-07-05 | 132.50 | 132.80 | 131.50 | 132.50 | 117.21 | 47,589 |
| 2024-07-04 | 132.50 | 134.00 | 130.00 | 134.00 | 118.54 | 297,578 |
| 2024-07-03 | 133.50 | 134.00 | 132.50 | 132.50 | 117.21 | 75,241 |
| 2024-07-02 | 132.00 | 134.00 | 131.00 | 132.50 | 117.21 | 66,847 |
| 2024-07-01 | 132.10 | 134.00 | 132.10 | 134.00 | 118.54 | 67,622 |
| 2024-06-28 | 131.50 | 132.88 | 131.00 | 131.00 | 115.89 | 64,844 |
| 2024-06-27 | 132.00 | 132.79 | 131.00 | 131.00 | 115.89 | 247,811 |
| 2024-06-26 | 132.50 | 132.80 | 132.00 | 132.00 | 116.77 | 74,497 |
| 2024-06-25 | 132.00 | 132.90 | 132.00 | 132.00 | 116.77 | 36,883 |
| 2024-06-24 | 130.00 | 133.00 | 130.00 | 132.00 | 116.77 | 189,225 |
| 2024-06-21 | 130.00 | 130.20 | 129.00 | 130.00 | 115.00 | 127,664 |
| 2024-06-20 | 130.00 | 131.00 | 129.14 | 130.00 | 115.00 | 13,486 |
| 2024-06-19 | 130.00 | 131.00 | 129.00 | 130.00 | 115.00 | 36,471 |
| 2024-06-18 | 130.00 | 130.25 | 129.20 | 129.50 | 114.56 | 40,836 |
| 2024-06-17 | 130.00 | 130.43 | 129.20 | 130.00 | 115.00 | 114,898 |
| 2024-06-14 | 130.00 | 130.75 | 129.28 | 130.00 | 115.00 | 74,645 |
| 2024-06-13 | 129.12 | 133.00 | 129.12 | 130.00 | 115.00 | 71,367 |
| 2024-06-12 | 126.00 | 129.00 | 125.21 | 129.00 | 114.12 | 102,359 |
| 2024-06-11 | 127.00 | 128.00 | 125.00 | 126.00 | 111.46 | 61,040 |
| 2024-06-10 | 127.00 | 127.00 | 125.09 | 127.00 | 112.35 | 25,616 |
| 2024-06-07 | 127.00 | 127.00 | 125.08 | 127.00 | 112.35 | 34,489 |
| 2024-06-06 | 128.00 | 130.00 | 125.00 | 127.00 | 112.35 | 45,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0431 GBP |
| 2025-12-04 | 0.0431 GBP |
| 2025-05-29 | 0.0431 GBP |
| 2024-12-05 | 0.0431 GBP |
| 2024-05-30 | 0.0431 GBP |
| 2023-11-30 | 0.0431 GBP |
| 2023-05-25 | 0.0431 GBP |
| 2022-12-01 | 0.0431 GBP |
| 2022-05-26 | 0.0431 GBP |
| 2021-11-25 | 0.0431 GBP |
| 2021-05-20 | 0.0431 GBP |
| 2020-11-19 | 0.0431 GBP |
| 2020-05-21 | 0.0431 GBP |
| 2019-11-21 | 0.0431 GBP |
| 2019-05-23 | 0.0431 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.