Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	122.00	123.10	120.45	122.00	100.85	14,416
2023-09-15	122.00	124.00	120.00	122.00	100.85	39,754
2023-09-14	123.00	123.20	120.26	122.00	100.85	141,779
2023-09-13	123.00	123.00	122.00	123.00	101.68	56,850
2023-09-12	123.00	123.00	122.00	123.00	101.68	23,119
2023-09-11	123.00	123.90	122.00	123.00	101.68	84,356
2023-09-08	122.95	122.95	122.10	122.50	101.27	37,012
2023-09-07	122.95	122.95	122.45	122.50	101.27	39,311
2023-09-06	122.95	123.90	122.95	123.00	101.68	91,058
2023-09-05	122.50	123.72	122.50	122.50	101.27	19,679
2023-09-04	122.50	124.00	122.00	122.00	100.85	10,001
2023-09-01	122.00	123.75	122.00	122.00	100.85	107,214
2023-08-31	121.20	123.88	121.20	121.50	100.44	618,717
2023-08-30	120.50	123.50	119.00	121.00	100.03	60,617
2023-08-29	120.10	122.00	120.10	120.50	99.615	108,403
2023-08-25	119.50	122.00	119.50	119.50	98.788	38,505
2023-08-24	119.50	122.00	119.50	119.50	98.788	98,432
2023-08-23	120.00	121.40	119.00	119.50	98.788	99,411
2023-08-22	120.00	120.70	118.62	120.00	99.201	28,537
2023-08-21	120.00	122.00	118.35	120.00	99.201	107,188
2023-08-18	120.95	120.95	118.35	120.00	99.201	96,026
2023-08-17	121.00	123.00	119.00	121.00	100.03	237,739
2023-08-16	121.00	121.00	119.35	121.00	100.03	47,004
2023-08-15	121.50	121.50	119.00	121.50	100.44	15,543
2023-08-14	121.50	121.50	119.26	121.50	100.44	33,084
2023-08-11	121.50	121.65	117.00	121.50	100.44	17,216
2023-08-10	121.50	121.65	119.24	121.50	100.44	46,800
2023-08-09	121.50	121.78	119.24	121.50	100.44	43,834
2023-08-08	122.50	124.00	119.00	121.50	100.44	44,260
2023-08-07	122.50	122.50	119.00	122.50	101.27	19,790
2023-08-04	122.50	122.70	121.86	122.50	101.27	42,075
2023-08-03	122.50	125.00	120.00	122.50	101.27	2,582
2023-08-02	122.80	122.80	121.85	122.50	101.27	11,262
2023-08-01	122.50	123.30	121.85	122.00	100.85	49,256
2023-07-31	122.50	123.30	121.80	122.50	101.27	24,936
2023-07-28	122.50	123.60	120.00	122.50	101.27	122,177
2023-07-27	122.00	125.00	121.80	122.50	101.27	95,980
2023-07-26	123.00	128.00	122.00	122.00	100.85	30,242
2023-07-25	123.00	124.50	122.52	123.00	101.68	15,977
2023-07-24	123.00	124.50	122.20	123.00	101.68	80,060
2023-07-21	122.00	124.60	122.00	123.00	101.68	225,716
2023-07-20	120.50	124.00	118.00	121.50	100.44	65,930
2023-07-19	118.00	123.00	117.00	120.50	99.615	455,002
2023-07-18	118.00	120.74	118.00	118.00	97.548	45,070
2023-07-17	118.00	121.00	118.00	118.00	97.548	244,312
2023-07-14	118.00	120.98	117.04	118.00	97.548	26,048
2023-07-13	118.00	121.00	115.00	118.00	97.548	85,303
2023-07-12	118.00	121.00	116.86	118.00	97.548	39,050
2023-07-11	118.00	120.58	116.86	118.00	97.548	15,204
2023-07-10	118.00	120.58	116.85	118.00	97.548	39,966
2023-07-07	118.00	120.58	116.82	118.00	97.548	20,037
2023-07-06	118.00	121.00	116.81	118.00	97.548	10,592
2023-07-05	118.00	121.00	117.60	118.50	97.961	162,271
2023-07-04	118.50	121.00	116.30	118.50	97.961	131,079
2023-07-03	119.50	122.00	116.15	118.50	97.961	129,113
2023-06-30	119.00	122.00	117.00	119.50	98.788	35,208
2023-06-29	120.00	122.00	118.04	119.50	98.788	24,206
2023-06-28	121.50	123.00	117.05	120.00	99.201	42,868
2023-06-27	121.50	121.50	118.00	121.50	100.44	33,741
2023-06-26	122.50	124.00	120.00	122.00	100.85	46,271

← NewerPage 14 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.