Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	131.01	131.01	129.40	131.00	104.70	21,455
2023-03-23	130.50	133.00	129.26	131.00	104.70	100,212
2023-03-22	131.00	131.30	129.26	130.50	104.30	41,748
2023-03-21	131.00	131.45	129.00	131.00	104.70	32,445
2023-03-20	132.50	135.00	129.00	131.00	104.70	58,486
2023-03-17	132.50	135.00	130.10	132.50	105.90	67,912
2023-03-16	131.50	132.00	130.00	132.00	105.50	82,100
2023-03-15	133.50	135.00	131.00	132.00	105.50	4,160
2023-03-14	135.00	135.00	132.05	133.50	106.70	59,194
2023-03-13	136.00	137.00	133.00	135.00	107.90	25,434
2023-03-10	136.00	138.00	134.80	136.00	108.70	32,635
2023-03-09	136.00	136.25	134.80	136.00	108.70	21,247
2023-03-08	137.00	137.00	135.25	136.00	108.70	144,307
2023-03-07	136.50	136.50	136.00	136.50	109.10	53,675
2023-03-06	136.90	136.90	136.25	136.50	109.10	31,264
2023-03-03	136.90	136.90	134.00	136.50	109.10	62,722
2023-03-02	136.95	136.95	136.18	136.50	109.10	17,465
2023-03-01	136.50	137.00	136.15	136.50	109.10	48,470
2023-02-28	136.50	137.07	134.00	136.50	109.10	54,416
2023-02-27	137.00	137.20	136.10	136.50	109.10	21,504
2023-02-24	137.00	137.25	136.00	136.50	109.10	90,500
2023-02-23	137.00	137.30	135.86	136.50	109.10	70,920
2023-02-22	136.50	136.50	135.82	136.50	109.10	27,203
2023-02-21	137.00	137.00	134.00	136.50	109.10	104,169
2023-02-20	137.00	138.00	136.17	137.00	109.50	23,184
2023-02-17	137.00	137.80	136.17	137.00	109.50	12,129
2023-02-16	137.00	137.85	136.15	137.00	109.50	18,194
2023-02-15	137.00	138.00	136.10	138.00	110.30	34,639
2023-02-14	137.00	138.00	135.00	137.00	109.50	50,513
2023-02-13	136.00	138.00	136.00	137.00	109.50	232,273
2023-02-10	136.00	136.99	136.00	136.00	108.70	8,055
2023-02-09	136.00	137.10	135.80	136.00	108.70	46,778
2023-02-08	136.50	138.00	136.00	136.00	108.70	73,915
2023-02-07	137.00	138.26	136.48	136.50	109.10	43,143
2023-02-06	137.00	137.48	137.00	137.00	109.50	16,277
2023-02-03	137.00	137.53	137.00	137.00	109.50	33,697
2023-02-02	137.00	140.00	136.88	137.00	109.50	25,589
2023-02-01	137.00	137.70	136.50	137.00	109.50	82,315
2023-01-31	137.00	140.00	136.85	137.00	109.50	220,121
2023-01-30	137.00	138.00	136.80	138.00	110.30	52,695
2023-01-27	137.00	140.00	137.00	137.00	109.50	7,075
2023-01-26	138.00	138.00	136.25	137.00	109.50	609,048
2023-01-25	138.00	138.05	136.56	138.00	110.30	58,154
2023-01-24	138.00	138.14	138.00	138.00	110.30	40,717
2023-01-23	138.00	138.25	136.00	138.00	110.30	67,433
2023-01-20	138.00	138.40	133.00	138.00	110.30	56,698
2023-01-19	138.00	138.65	136.20	138.00	110.30	37,096
2023-01-18	136.50	139.00	136.00	138.00	110.30	190,229
2023-01-17	135.00	137.00	133.15	137.00	109.50	153,141
2023-01-16	134.50	137.00	132.00	135.00	107.90	96,732
2023-01-13	134.50	135.70	132.66	134.50	107.50	60,399
2023-01-12	135.00	136.40	132.00	134.50	107.50	132,879
2023-01-11	134.50	136.50	133.75	135.00	107.90	145,920
2023-01-10	134.00	136.50	132.00	134.50	107.50	490,739
2023-01-09	133.50	136.46	133.50	133.50	106.70	141,113
2023-01-06	132.50	135.00	132.50	132.50	105.90	144,272
2023-01-05	132.50	135.00	132.50	132.50	105.90	31,695
2023-01-04	131.00	134.00	131.00	131.00	104.70	44,502
2023-01-03	127.50	131.00	125.00	127.50	101.90	123,011
2022-12-30	127.50	130.00	127.50	127.50	101.90	38

← NewerPage 16 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.