Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 127.50 | 130.00 | 127.50 | 127.50 | 101.90 | 38 |
| 2022-12-29 | 127.95 | 130.50 | 127.95 | 130.00 | 103.90 | 113,579 |
| 2022-12-28 | 127.00 | 130.00 | 127.00 | 127.00 | 101.51 | 57,529 |
| 2022-12-23 | 127.00 | 128.85 | 127.00 | 127.00 | 101.51 | 13,151 |
| 2022-12-22 | 127.00 | 130.00 | 127.00 | 127.00 | 101.51 | 30,455 |
| 2022-12-21 | 127.00 | 128.85 | 127.00 | 127.00 | 101.51 | 49,052 |
| 2022-12-20 | 127.00 | 129.11 | 124.00 | 129.00 | 103.10 | 30,859 |
| 2022-12-19 | 129.09 | 130.00 | 129.09 | 130.00 | 103.90 | 121,913 |
| 2022-12-16 | 127.00 | 130.00 | 127.00 | 127.00 | 101.51 | 9,753 |
| 2022-12-15 | 129.00 | 130.00 | 129.00 | 130.00 | 103.90 | 24,777 |
| 2022-12-14 | 127.00 | 130.00 | 127.00 | 127.00 | 101.51 | 309,034 |
| 2022-12-13 | 126.50 | 129.00 | 126.50 | 126.50 | 101.11 | 112,351 |
| 2022-12-12 | 126.00 | 128.00 | 125.50 | 125.50 | 100.31 | 70,217 |
| 2022-12-09 | 126.00 | 127.00 | 125.70 | 126.00 | 100.71 | 183,793 |
| 2022-12-08 | 126.00 | 128.00 | 125.55 | 126.00 | 100.71 | 99,306 |
| 2022-12-07 | 125.02 | 127.00 | 125.02 | 127.00 | 101.51 | 45,546 |
| 2022-12-06 | 125.00 | 127.00 | 124.55 | 125.00 | 99.907 | 18,795 |
| 2022-12-05 | 126.00 | 126.00 | 124.30 | 125.00 | 99.907 | 57,108 |
| 2022-12-02 | 124.00 | 127.00 | 122.50 | 124.50 | 99.507 | 103,033 |
| 2022-12-01 | 125.00 | 127.00 | 122.50 | 124.00 | 99.107 | 75,193 |
| 2022-11-30 | 126.50 | 128.00 | 124.00 | 127.00 | 98.058 | 171,050 |
| 2022-11-29 | 124.00 | 129.00 | 124.00 | 126.50 | 97.672 | 319,081 |
| 2022-11-28 | 125.00 | 126.00 | 122.25 | 126.00 | 97.286 | 874,819 |
| 2022-11-25 | 125.00 | 125.25 | 124.00 | 125.00 | 96.514 | 43,222 |
| 2022-11-24 | 125.00 | 125.25 | 125.00 | 125.00 | 96.514 | 65,670 |
| 2022-11-23 | 124.50 | 125.34 | 123.25 | 125.00 | 96.514 | 313,961 |
| 2022-11-22 | 124.00 | 124.85 | 123.00 | 124.50 | 96.128 | 194,823 |
| 2022-11-21 | 123.00 | 124.85 | 121.00 | 123.50 | 95.355 | 51,628 |
| 2022-11-18 | 125.00 | 125.00 | 121.00 | 123.50 | 95.355 | 84,122 |
| 2022-11-17 | 125.00 | 125.00 | 124.24 | 125.00 | 96.514 | 50,137 |
| 2022-11-16 | 126.00 | 126.00 | 124.00 | 126.00 | 97.286 | 238,866 |
| 2022-11-15 | 126.00 | 126.00 | 124.48 | 126.00 | 97.286 | 60,644 |
| 2022-11-14 | 126.00 | 126.00 | 124.00 | 126.00 | 97.286 | 43,117 |
| 2022-11-11 | 126.00 | 126.00 | 124.00 | 126.00 | 97.286 | 106,279 |
| 2022-11-10 | 126.00 | 127.50 | 124.00 | 126.00 | 97.286 | 299,228 |
| 2022-11-09 | 126.00 | 126.65 | 126.00 | 126.00 | 97.286 | 51,228 |
| 2022-11-08 | 126.00 | 126.95 | 126.00 | 126.00 | 97.286 | 80,970 |
| 2022-11-07 | 126.00 | 127.20 | 124.00 | 126.00 | 97.286 | 119,826 |
| 2022-11-04 | 126.00 | 127.00 | 124.00 | 126.00 | 97.286 | 208,412 |
| 2022-11-03 | 125.50 | 127.00 | 125.50 | 125.50 | 96.900 | 28,476 |
| 2022-11-02 | 125.50 | 127.15 | 125.50 | 125.50 | 96.900 | 48,281 |
| 2022-11-01 | 125.50 | 127.50 | 124.00 | 125.00 | 96.514 | 191,387 |
| 2022-10-31 | 123.80 | 125.00 | 123.80 | 125.00 | 96.514 | 146,841 |
| 2022-10-28 | 123.50 | 125.00 | 123.00 | 123.50 | 95.355 | 157,115 |
| 2022-10-27 | 122.50 | 125.00 | 122.50 | 123.50 | 95.355 | 144,020 |
| 2022-10-26 | 123.62 | 123.62 | 122.00 | 122.50 | 94.583 | 154,235 |
| 2022-10-25 | 125.00 | 125.00 | 122.10 | 125.00 | 96.514 | 116,739 |
| 2022-10-24 | 124.00 | 125.00 | 121.50 | 125.00 | 96.514 | 139,346 |
| 2022-10-21 | 124.00 | 126.00 | 121.00 | 123.50 | 95.355 | 153,641 |
| 2022-10-20 | 124.00 | 124.00 | 122.01 | 124.00 | 95.742 | 46,139 |
| 2022-10-19 | 124.00 | 127.00 | 122.00 | 124.00 | 95.742 | 60,394 |
| 2022-10-18 | 124.00 | 124.34 | 122.05 | 124.00 | 95.742 | 16,008 |
| 2022-10-17 | 124.00 | 124.39 | 124.00 | 124.00 | 95.742 | 8,657 |
| 2022-10-14 | 124.00 | 127.00 | 121.00 | 127.00 | 98.058 | 943,730 |
| 2022-10-13 | 124.00 | 124.60 | 122.95 | 124.00 | 95.742 | 39,219 |
| 2022-10-12 | 124.00 | 124.80 | 122.95 | 124.00 | 95.742 | 140,109 |
| 2022-10-11 | 124.00 | 124.83 | 124.00 | 124.00 | 95.742 | 26,986 |
| 2022-10-10 | 124.00 | 125.00 | 122.85 | 124.00 | 95.742 | 41,311 |
| 2022-10-07 | 124.00 | 124.45 | 121.00 | 124.00 | 95.742 | 60,827 |
| 2022-10-06 | 125.00 | 126.23 | 123.00 | 124.00 | 95.742 | 30,229 |
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.