Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	122.50	122.50	120.00	122.50	101.27	47,844
2023-06-22	122.50	122.50	120.15	122.50	101.27	9,786
2023-06-21	122.50	122.50	120.00	122.50	101.27	119,169
2023-06-20	123.00	123.00	121.70	123.00	101.68	14,465
2023-06-19	124.00	125.00	122.00	123.50	102.09	43,783
2023-06-16	124.00	126.00	122.13	126.00	104.16	13,603
2023-06-15	124.00	124.00	122.00	124.00	102.51	46,396
2023-06-14	124.00	124.00	122.15	124.00	102.51	54,721
2023-06-13	125.50	127.00	123.25	124.00	102.51	13,776
2023-06-12	125.50	125.50	124.25	125.50	103.75	4,187
2023-06-09	125.50	125.50	124.25	125.50	103.75	26,639
2023-06-08	125.50	125.50	124.25	125.50	103.75	14,182
2023-06-07	125.50	125.50	124.20	125.50	103.75	8,798
2023-06-06	125.50	125.50	124.00	125.50	103.75	72,933
2023-06-05	125.50	125.77	123.00	125.50	103.75	94,969
2023-06-02	125.50	128.00	125.50	125.50	103.75	41,744
2023-06-01	125.50	128.00	123.00	125.50	103.75	54,928
2023-05-31	125.50	126.85	125.50	125.50	103.75	25,029
2023-05-30	125.50	128.00	125.50	125.50	103.75	157,602
2023-05-26	126.00	127.90	125.40	125.50	103.75	28,729
2023-05-25	126.00	128.40	123.00	126.00	104.16	101,368
2023-05-24	131.00	133.00	128.66	130.00	103.90	38,559
2023-05-23	131.00	131.63	131.00	131.00	104.70	5,312
2023-05-22	131.00	131.70	130.44	131.00	104.70	243,551
2023-05-19	131.00	131.72	130.60	131.00	104.70	62,067
2023-05-18	130.50	133.00	129.00	131.00	104.70	114,086
2023-05-17	130.50	132.00	130.00	130.50	104.30	37,927
2023-05-16	130.50	131.90	130.00	130.50	104.30	256,515
2023-05-15	130.42	130.84	130.42	130.50	104.30	35,823
2023-05-12	130.00	130.92	130.00	130.00	103.90	62,785
2023-05-11	130.00	131.05	128.00	130.00	103.90	43,293
2023-05-10	129.00	132.00	126.00	130.00	103.90	68,508
2023-05-09	129.00	131.25	129.00	129.00	103.10	50,401
2023-05-05	129.00	132.00	126.00	129.00	103.10	28,907
2023-05-04	129.00	130.70	129.00	129.00	103.10	27,887
2023-05-03	129.00	132.00	129.00	129.00	103.10	74,605
2023-05-02	129.00	130.80	126.00	129.00	103.10	125,671
2023-04-28	129.00	130.45	129.00	129.00	103.10	15,003
2023-04-27	129.00	132.00	129.00	129.00	103.10	44,541
2023-04-26	129.00	130.66	128.00	129.00	103.10	127,568
2023-04-25	129.00	130.79	126.00	129.00	103.10	72,976
2023-04-24	129.00	130.79	129.00	129.00	103.10	99,487
2023-04-21	129.50	132.00	129.00	129.00	103.10	56,994
2023-04-20	129.50	130.80	129.00	130.50	104.30	79,845
2023-04-19	129.50	130.85	129.00	130.50	104.30	74,956
2023-04-18	129.50	131.00	129.00	130.50	104.30	33,681
2023-04-17	129.50	131.00	129.00	131.00	104.70	58,410
2023-04-14	129.00	132.00	129.00	130.50	104.30	76,809
2023-04-13	129.50	135.00	129.00	130.50	104.30	229,594
2023-04-12	129.50	130.95	129.00	130.50	104.30	182,314
2023-04-11	129.00	130.95	129.00	130.50	104.30	219,154
2023-04-06	129.50	130.50	129.00	130.50	104.30	61,444
2023-04-05	129.50	130.50	129.05	130.50	104.30	17,453
2023-04-04	130.50	132.00	129.15	130.50	104.30	48,115
2023-04-03	132.00	133.00	129.25	131.00	104.70	86,776
2023-03-31	132.00	132.00	130.00	132.00	105.50	44,750
2023-03-30	132.00	132.00	130.40	132.00	105.50	37,771
2023-03-29	132.00	132.00	130.80	132.00	105.50	27,088
2023-03-28	132.50	132.50	130.00	132.50	105.90	31,000
2023-03-27	132.00	133.00	130.00	132.50	105.90	61,018

← NewerPage 15 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.