Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 128.50 | 129.00 | 125.00 | 127.00 | 112.35 | 531,982 |
| 2024-06-04 | 129.00 | 130.00 | 127.00 | 128.00 | 113.23 | 30,574 |
| 2024-06-03 | 128.50 | 128.50 | 127.00 | 128.50 | 113.68 | 96,699 |
| 2024-05-31 | 128.50 | 128.50 | 127.00 | 128.50 | 113.68 | 40,001 |
| 2024-05-30 | 130.00 | 131.00 | 128.00 | 128.50 | 113.68 | 25,031 |
| 2024-05-29 | 131.50 | 132.68 | 129.00 | 131.50 | 112.51 | 73,701 |
| 2024-05-28 | 131.50 | 134.00 | 129.00 | 131.50 | 112.51 | 34,966 |
| 2024-05-24 | 131.50 | 133.19 | 131.50 | 131.50 | 112.51 | 132,227 |
| 2024-05-23 | 133.03 | 137.00 | 133.03 | 134.00 | 114.65 | 17,104 |
| 2024-05-22 | 131.50 | 133.38 | 131.50 | 131.50 | 112.51 | 26,786 |
| 2024-05-21 | 131.50 | 133.38 | 131.50 | 131.50 | 112.51 | 53,975 |
| 2024-05-20 | 131.70 | 133.00 | 131.70 | 133.00 | 113.80 | 44,317 |
| 2024-05-17 | 131.00 | 132.55 | 131.00 | 131.00 | 112.09 | 24,688 |
| 2024-05-16 | 130.50 | 132.60 | 129.00 | 131.00 | 112.09 | 662,104 |
| 2024-05-15 | 131.00 | 132.80 | 131.00 | 131.00 | 112.09 | 25,856 |
| 2024-05-14 | 132.00 | 133.00 | 130.39 | 130.50 | 111.66 | 134,909 |
| 2024-05-13 | 132.00 | 132.70 | 130.00 | 131.50 | 112.51 | 75,906 |
| 2024-05-10 | 132.00 | 132.40 | 130.50 | 131.50 | 112.51 | 36,419 |
| 2024-05-09 | 130.50 | 136.00 | 130.00 | 133.00 | 113.80 | 91,540 |
| 2024-05-08 | 130.50 | 131.75 | 130.50 | 130.50 | 111.66 | 95,510 |
| 2024-05-07 | 130.50 | 131.80 | 130.50 | 130.50 | 111.66 | 74,155 |
| 2024-05-03 | 130.50 | 131.29 | 130.50 | 130.50 | 111.66 | 33,118 |
| 2024-05-02 | 130.50 | 131.30 | 130.50 | 130.50 | 111.66 | 52,194 |
| 2024-05-01 | 130.50 | 133.00 | 130.36 | 130.50 | 111.66 | 64,384 |
| 2024-04-30 | 130.50 | 131.38 | 130.30 | 130.50 | 111.66 | 23,827 |
| 2024-04-29 | 132.00 | 133.00 | 128.00 | 130.50 | 111.66 | 76,605 |
| 2024-04-26 | 131.50 | 131.50 | 130.75 | 131.50 | 112.51 | 486,867 |
| 2024-04-25 | 131.50 | 131.50 | 129.00 | 131.00 | 112.09 | 37,449 |
| 2024-04-24 | 131.50 | 133.00 | 131.00 | 131.00 | 112.09 | 63,867 |
| 2024-04-23 | 131.00 | 131.50 | 130.10 | 131.00 | 112.09 | 42,310 |
| 2024-04-22 | 130.50 | 131.00 | 129.50 | 131.00 | 112.09 | 57,410 |
| 2024-04-19 | 132.00 | 133.00 | 129.15 | 130.50 | 111.66 | 74,822 |
| 2024-04-18 | 132.00 | 132.00 | 127.00 | 131.00 | 112.09 | 43,015 |
| 2024-04-17 | 130.50 | 135.00 | 129.15 | 131.00 | 112.09 | 66,132 |
| 2024-04-16 | 130.00 | 135.00 | 128.15 | 135.00 | 115.51 | 45,839 |
| 2024-04-15 | 129.50 | 130.00 | 128.38 | 130.00 | 111.23 | 149,600 |
| 2024-04-12 | 129.00 | 131.00 | 128.21 | 129.50 | 110.80 | 81,030 |
| 2024-04-11 | 129.00 | 129.74 | 128.00 | 129.50 | 110.80 | 97,619 |
| 2024-04-10 | 131.00 | 131.00 | 128.00 | 129.50 | 110.80 | 165,409 |
| 2024-04-09 | 131.00 | 131.00 | 128.25 | 131.00 | 112.09 | 146,107 |
| 2024-04-08 | 131.50 | 134.00 | 129.00 | 131.00 | 112.09 | 193,679 |
| 2024-04-05 | 131.50 | 131.50 | 128.00 | 131.50 | 112.51 | 31,763 |
| 2024-04-04 | 131.50 | 131.50 | 129.00 | 131.50 | 112.51 | 39,797 |
| 2024-04-03 | 131.50 | 131.50 | 128.50 | 131.50 | 112.51 | 122,794 |
| 2024-04-02 | 132.00 | 136.00 | 129.00 | 131.50 | 112.51 | 59,699 |
| 2024-03-28 | 132.00 | 132.00 | 129.00 | 132.00 | 112.94 | 36,396 |
| 2024-03-27 | 132.00 | 132.00 | 129.00 | 132.00 | 112.94 | 81,524 |
| 2024-03-26 | 132.50 | 132.50 | 130.00 | 132.50 | 113.37 | 35,641 |
| 2024-03-25 | 132.50 | 132.50 | 130.00 | 132.50 | 113.37 | 66,655 |
| 2024-03-22 | 132.00 | 132.00 | 130.00 | 130.00 | 111.23 | 73,671 |
| 2024-03-21 | 133.00 | 133.00 | 131.00 | 133.00 | 113.80 | 36,009 |
| 2024-03-20 | 133.00 | 133.00 | 131.00 | 133.00 | 113.80 | 46,250 |
| 2024-03-19 | 133.50 | 133.50 | 131.00 | 133.00 | 113.80 | 45,041 |
| 2024-03-18 | 132.50 | 133.74 | 131.90 | 133.50 | 114.23 | 74,433 |
| 2024-03-15 | 133.00 | 133.95 | 131.00 | 133.00 | 113.80 | 186,762 |
| 2024-03-14 | 133.50 | 134.17 | 131.55 | 133.00 | 113.80 | 94,387 |
| 2024-03-13 | 133.50 | 134.17 | 133.50 | 133.50 | 114.23 | 17,500 |
| 2024-03-12 | 133.50 | 134.20 | 133.50 | 133.50 | 114.23 | 78,582 |
| 2024-03-11 | 134.00 | 135.30 | 132.00 | 134.00 | 114.65 | 12,492 |
| 2024-03-08 | 133.70 | 135.50 | 133.70 | 134.00 | 114.65 | 49,750 |
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.