Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 133.70 | 135.50 | 133.70 | 134.00 | 114.65 | 49,750 |
| 2024-03-07 | 133.50 | 135.50 | 132.68 | 133.50 | 114.23 | 29,292 |
| 2024-03-06 | 134.50 | 136.00 | 132.67 | 133.50 | 114.23 | 31,485 |
| 2024-03-05 | 133.50 | 135.91 | 133.50 | 134.50 | 115.08 | 68,340 |
| 2024-03-04 | 132.00 | 133.00 | 128.00 | 132.00 | 112.94 | 133,125 |
| 2024-03-01 | 132.00 | 132.00 | 131.06 | 132.00 | 112.94 | 54,058 |
| 2024-02-29 | 132.00 | 132.00 | 130.00 | 132.00 | 112.94 | 69,635 |
| 2024-02-28 | 131.50 | 133.00 | 130.50 | 131.50 | 112.51 | 15,238 |
| 2024-02-27 | 131.50 | 131.63 | 130.00 | 131.50 | 112.51 | 184,550 |
| 2024-02-26 | 132.00 | 136.00 | 130.00 | 131.50 | 112.51 | 76,425 |
| 2024-02-23 | 132.00 | 132.00 | 131.00 | 132.00 | 112.94 | 24,699 |
| 2024-02-22 | 132.00 | 132.00 | 131.00 | 132.00 | 112.94 | 5,000 |
| 2024-02-21 | 132.00 | 132.00 | 129.00 | 132.00 | 112.94 | 6,838 |
| 2024-02-20 | 132.00 | 132.00 | 131.00 | 132.00 | 112.94 | 45,132 |
| 2024-02-19 | 132.00 | 136.00 | 131.00 | 132.00 | 112.94 | 17,779 |
| 2024-02-16 | 132.00 | 133.00 | 131.00 | 133.00 | 113.80 | 14,350 |
| 2024-02-15 | 131.50 | 132.00 | 130.00 | 132.00 | 112.94 | 26,974 |
| 2024-02-14 | 131.50 | 131.72 | 130.18 | 131.50 | 112.51 | 22,621 |
| 2024-02-13 | 131.50 | 131.50 | 130.05 | 131.50 | 112.51 | 29,224 |
| 2024-02-12 | 131.74 | 131.74 | 130.05 | 131.50 | 112.51 | 89,014 |
| 2024-02-09 | 132.48 | 132.48 | 129.00 | 129.00 | 110.38 | 63,556 |
| 2024-02-08 | 132.50 | 132.50 | 132.00 | 132.50 | 113.37 | 55,993 |
| 2024-02-07 | 132.50 | 132.50 | 132.00 | 132.50 | 113.37 | 92,894 |
| 2024-02-06 | 133.50 | 133.50 | 132.00 | 133.50 | 114.23 | 59,652 |
| 2024-02-05 | 133.50 | 133.50 | 132.00 | 133.50 | 114.23 | 30,807 |
| 2024-02-02 | 134.00 | 135.00 | 132.00 | 133.50 | 114.23 | 39,384 |
| 2024-02-01 | 134.00 | 138.00 | 132.06 | 133.50 | 114.23 | 41,948 |
| 2024-01-31 | 134.00 | 134.00 | 132.00 | 134.00 | 114.65 | 77,010 |
| 2024-01-30 | 134.00 | 134.00 | 132.00 | 134.00 | 114.65 | 69,840 |
| 2024-01-29 | 134.00 | 134.00 | 133.00 | 134.00 | 114.65 | 31,578 |
| 2024-01-26 | 135.50 | 135.50 | 133.00 | 135.50 | 115.94 | 25,175 |
| 2024-01-25 | 135.00 | 135.00 | 132.00 | 134.00 | 114.65 | 89,334 |
| 2024-01-24 | 134.00 | 135.50 | 133.10 | 135.50 | 115.94 | 43,286 |
| 2024-01-23 | 134.00 | 135.50 | 133.10 | 135.50 | 115.94 | 43,157 |
| 2024-01-22 | 133.50 | 134.00 | 133.00 | 134.00 | 114.65 | 48,032 |
| 2024-01-19 | 134.50 | 134.50 | 132.00 | 134.50 | 115.08 | 102,831 |
| 2024-01-18 | 135.50 | 136.00 | 113.15 | 136.00 | 116.36 | 25,489 |
| 2024-01-17 | 135.00 | 135.50 | 131.00 | 134.50 | 115.08 | 49,311 |
| 2024-01-16 | 134.50 | 135.80 | 134.28 | 135.00 | 115.51 | 122,012 |
| 2024-01-15 | 135.00 | 136.00 | 134.25 | 134.50 | 115.08 | 44,787 |
| 2024-01-12 | 135.50 | 135.80 | 134.82 | 135.00 | 115.51 | 53,608 |
| 2024-01-11 | 136.00 | 137.00 | 134.00 | 135.50 | 115.94 | 117,246 |
| 2024-01-10 | 135.50 | 137.00 | 133.52 | 135.50 | 115.94 | 101,169 |
| 2024-01-09 | 134.50 | 137.00 | 132.65 | 135.00 | 115.51 | 23,845 |
| 2024-01-08 | 134.50 | 134.50 | 134.07 | 134.50 | 115.08 | 24,923 |
| 2024-01-05 | 134.50 | 134.50 | 132.20 | 134.50 | 115.08 | 171,700 |
| 2024-01-04 | 133.50 | 136.00 | 133.50 | 136.00 | 116.36 | 208,715 |
| 2024-01-03 | 129.75 | 134.00 | 129.75 | 133.00 | 113.80 | 119,745 |
| 2024-01-02 | 128.50 | 130.00 | 128.44 | 129.50 | 110.80 | 127,668 |
| 2023-12-29 | 128.50 | 128.95 | 128.44 | 128.50 | 109.95 | 11,000 |
| 2023-12-28 | 127.50 | 132.00 | 127.20 | 128.50 | 109.95 | 14,596 |
| 2023-12-27 | 127.50 | 128.85 | 126.55 | 127.50 | 109.09 | 44,254 |
| 2023-12-22 | 126.50 | 126.95 | 126.50 | 126.50 | 108.24 | 11,622 |
| 2023-12-21 | 125.50 | 126.00 | 125.00 | 126.00 | 107.81 | 63,912 |
| 2023-12-20 | 124.50 | 125.75 | 124.24 | 125.50 | 107.38 | 137,975 |
| 2023-12-19 | 124.50 | 124.50 | 124.00 | 124.50 | 106.52 | 62,419 |
| 2023-12-18 | 124.50 | 124.50 | 123.25 | 124.50 | 106.52 | 41,677 |
| 2023-12-15 | 124.50 | 124.50 | 124.16 | 124.50 | 106.52 | 51,649 |
| 2023-12-14 | 123.50 | 124.84 | 123.48 | 124.50 | 106.52 | 104,617 |
| 2023-12-13 | 123.50 | 123.55 | 122.70 | 123.50 | 105.67 | 90,310 |
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.