Ecclesiastical Insurance Office plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	123.50	123.90	122.70	123.50	105.67	35,027
2023-12-08	123.50	123.92	123.50	123.50	105.67	30,806
2023-12-07	123.50	124.24	122.70	123.50	105.67	1,176,962
2023-12-06	123.50	125.26	121.00	123.50	105.67	250,973
2023-12-05	123.95	123.95	121.40	123.50	105.67	5,630
2023-12-04	123.50	124.24	121.40	123.50	105.67	36,915
2023-12-01	123.50	124.25	121.35	123.50	105.67	14,257
2023-11-30	123.50	124.45	121.35	123.50	105.67	10,458
2023-11-29	127.50	129.00	127.50	127.50	105.40	71,551
2023-11-28	128.00	128.50	125.00	127.50	105.40	7,784
2023-11-27	127.50	128.70	127.35	127.50	105.40	32,919
2023-11-24	127.50	128.70	125.00	127.50	105.40	2,343
2023-11-23	127.50	128.15	126.00	127.50	105.40	176,597
2023-11-22	127.50	128.60	127.50	127.50	105.40	14,400
2023-11-21	128.00	129.33	127.26	127.50	105.40	56,267
2023-11-20	127.02	128.70	127.02	128.00	105.81	50,462
2023-11-17	127.00	128.00	127.00	127.00	104.99	29,580
2023-11-16	127.00	128.00	126.75	127.00	104.99	21,322
2023-11-15	126.00	127.75	124.98	126.50	104.57	94,822
2023-11-14	125.50	126.00	123.65	126.00	104.16	51,695
2023-11-13	125.00	125.00	123.35	125.00	103.33	36,234
2023-11-10	125.25	125.25	123.00	125.00	103.33	52,833
2023-11-09	124.50	127.00	123.10	125.00	103.33	71,970
2023-11-08	124.00	124.50	122.85	124.00	102.51	124,398
2023-11-07	123.00	124.50	121.00	124.00	102.51	58,927
2023-11-06	122.50	125.00	118.00	121.00	100.03	38,728
2023-11-03	121.50	124.00	119.60	124.00	102.51	60,062
2023-11-02	121.00	121.75	119.00	121.50	100.44	20,035
2023-11-01	121.00	121.90	119.60	121.00	100.03	15,418
2023-10-31	120.50	122.20	119.75	121.00	100.03	59,447
2023-10-30	121.00	122.74	119.60	121.00	100.03	144,524
2023-10-27	121.00	125.00	117.00	125.00	103.33	50,402
2023-10-26	121.00	123.00	117.00	121.00	100.03	419,391
2023-10-25	121.00	123.00	119.60	121.00	100.03	14,047
2023-10-24	120.50	123.00	119.00	121.00	100.03	108,651
2023-10-23	120.50	123.00	119.25	120.50	99.615	11,839
2023-10-20	121.00	123.00	119.10	120.50	99.615	59,901
2023-10-19	121.00	123.00	118.00	120.50	99.615	130,715
2023-10-18	123.00	123.00	119.00	120.50	99.615	58,065
2023-10-17	123.00	123.00	122.00	123.00	101.68	28,085
2023-10-16	123.00	123.00	122.00	123.00	101.68	82,753
2023-10-13	123.00	123.00	122.00	123.00	101.68	36,803
2023-10-12	123.00	123.00	121.36	123.00	101.68	57,778
2023-10-11	122.50	124.00	121.45	122.50	101.27	63,144
2023-10-10	122.50	122.50	121.00	122.50	101.27	123,865
2023-10-09	123.50	124.00	120.72	122.50	101.27	50,722
2023-10-06	123.00	124.00	122.00	123.50	102.09	69,240
2023-10-05	124.00	126.00	122.20	123.00	101.68	65,492
2023-10-04	124.00	125.40	122.00	124.00	102.51	27,458
2023-10-03	124.50	126.00	124.00	124.00	102.51	30,138
2023-10-02	125.00	127.05	125.00	125.00	103.33	117,964
2023-09-29	125.50	129.00	125.50	125.50	103.75	40,476
2023-09-28	125.50	128.00	125.50	125.50	103.75	13,352
2023-09-27	125.50	128.00	124.00	126.00	104.16	38,910
2023-09-26	125.50	127.95	123.00	125.50	103.75	34,708
2023-09-25	125.00	128.00	125.00	125.50	103.75	27,665
2023-09-22	124.20	129.00	124.20	129.00	106.64	72,218
2023-09-21	123.50	124.80	123.00	123.00	101.68	19,266
2023-09-20	122.00	124.40	122.00	123.00	101.68	50,554
2023-09-19	122.00	123.10	118.00	120.00	99.201	30,137

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.