Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 126.00 | 129.00 | 123.00 | 125.50 | 96.900 | 111,986 |
| 2022-10-04 | 126.00 | 127.00 | 123.25 | 126.00 | 97.286 | 88,220 |
| 2022-10-03 | 126.00 | 126.00 | 125.70 | 126.00 | 97.286 | 2,315 |
| 2022-09-30 | 126.40 | 126.40 | 124.25 | 126.00 | 97.286 | 24,993 |
| 2022-09-29 | 126.50 | 126.50 | 125.20 | 126.50 | 97.672 | 36,621 |
| 2022-09-28 | 126.50 | 129.00 | 125.15 | 126.50 | 97.672 | 27,142 |
| 2022-09-27 | 127.00 | 127.00 | 124.00 | 126.50 | 97.672 | 85,618 |
| 2022-09-26 | 131.50 | 134.00 | 126.00 | 127.00 | 98.058 | 122,699 |
| 2022-09-23 | 132.00 | 133.65 | 131.40 | 132.00 | 101.92 | 32,541 |
| 2022-09-22 | 132.00 | 132.00 | 131.40 | 132.00 | 101.92 | 5,200 |
| 2022-09-21 | 132.00 | 133.68 | 131.30 | 132.00 | 101.92 | 20,666 |
| 2022-09-20 | 132.00 | 133.90 | 130.00 | 132.00 | 101.92 | 33,850 |
| 2022-09-16 | 133.50 | 134.00 | 132.00 | 132.00 | 101.92 | 44,994 |
| 2022-09-15 | 133.50 | 134.10 | 133.50 | 133.50 | 103.08 | 23,862 |
| 2022-09-14 | 133.50 | 134.24 | 132.00 | 133.50 | 103.08 | 33,687 |
| 2022-09-13 | 134.00 | 134.85 | 133.50 | 133.50 | 103.08 | 15,152 |
| 2022-09-12 | 134.00 | 135.00 | 133.80 | 134.00 | 103.46 | 24,231 |
| 2022-09-09 | 134.00 | 135.40 | 134.00 | 134.00 | 103.46 | 17,696 |
| 2022-09-08 | 134.50 | 135.65 | 133.65 | 134.00 | 103.46 | 251,514 |
| 2022-09-07 | 134.50 | 136.50 | 134.50 | 134.50 | 103.85 | 21,813 |
| 2022-09-06 | 135.00 | 138.00 | 134.50 | 134.50 | 103.85 | 15,656 |
| 2022-09-02 | 135.00 | 137.40 | 132.00 | 135.00 | 104.23 | 36,891 |
| 2022-09-01 | 135.00 | 137.65 | 134.70 | 135.00 | 104.23 | 30,265 |
| 2022-08-31 | 135.00 | 137.70 | 132.00 | 135.00 | 104.23 | 47,466 |
| 2022-08-30 | 135.50 | 138.00 | 134.55 | 135.00 | 104.23 | 52,956 |
| 2022-08-26 | 135.50 | 138.00 | 134.55 | 135.50 | 104.62 | 15,748 |
| 2022-08-25 | 135.50 | 138.00 | 134.22 | 135.50 | 104.62 | 37,633 |
| 2022-08-24 | 135.50 | 137.70 | 135.50 | 135.50 | 104.62 | 2,354 |
| 2022-08-23 | 137.00 | 138.35 | 134.20 | 135.50 | 104.62 | 20,858 |
| 2022-08-22 | 140.00 | 141.08 | 137.50 | 137.50 | 106.17 | 55,872 |
| 2022-08-19 | 140.00 | 141.10 | 140.00 | 140.00 | 108.10 | 29,816 |
| 2022-08-18 | 140.00 | 141.96 | 140.00 | 140.00 | 108.10 | 8,260 |
| 2022-08-17 | 140.00 | 141.99 | 140.00 | 140.00 | 108.10 | 26,201 |
| 2022-08-16 | 140.00 | 141.99 | 140.00 | 140.00 | 108.10 | 42,294 |
| 2022-08-15 | 140.00 | 141.99 | 140.00 | 140.00 | 108.10 | 14,225 |
| 2022-08-12 | 140.00 | 141.99 | 140.00 | 140.00 | 108.10 | 5,822 |
| 2022-08-11 | 139.00 | 142.00 | 139.00 | 139.00 | 107.32 | 57,486 |
| 2022-08-10 | 139.00 | 141.99 | 139.00 | 139.00 | 107.32 | 9,822 |
| 2022-08-09 | 138.75 | 141.99 | 138.75 | 139.00 | 107.32 | 34,268 |
| 2022-08-08 | 137.50 | 139.80 | 137.50 | 137.50 | 106.17 | 59,393 |
| 2022-08-04 | 138.00 | 140.88 | 137.50 | 137.50 | 106.17 | 46,121 |
| 2022-08-03 | 138.00 | 140.50 | 138.00 | 138.00 | 106.55 | 41,170 |
| 2022-08-02 | 137.50 | 140.00 | 137.50 | 137.50 | 106.17 | 43,173 |
| 2022-08-01 | 134.20 | 137.00 | 134.20 | 135.00 | 104.23 | 69,849 |
| 2022-07-29 | 131.50 | 136.00 | 131.50 | 134.00 | 103.46 | 210,948 |
| 2022-07-28 | 128.10 | 132.00 | 128.10 | 129.50 | 99.988 | 38,477 |
| 2022-07-27 | 127.00 | 129.00 | 127.00 | 127.00 | 98.058 | 8,670 |
| 2022-07-26 | 127.00 | 129.00 | 127.00 | 127.00 | 98.058 | 97,658 |
| 2022-07-25 | 126.00 | 128.57 | 125.55 | 126.50 | 97.672 | 42,856 |
| 2022-07-22 | 126.50 | 128.58 | 126.50 | 126.50 | 97.672 | 12,336 |
| 2022-07-21 | 126.50 | 128.60 | 126.50 | 126.50 | 97.672 | 102,000 |
| 2022-07-20 | 126.00 | 126.50 | 125.20 | 126.50 | 97.672 | 11,285 |
| 2022-07-19 | 126.00 | 128.70 | 126.00 | 126.50 | 97.672 | 187,572 |
| 2022-07-18 | 125.00 | 128.25 | 123.00 | 126.00 | 97.286 | 415,730 |
| 2022-07-15 | 125.50 | 128.00 | 125.50 | 125.50 | 96.900 | 62,450 |
| 2022-07-14 | 125.00 | 127.88 | 125.00 | 125.00 | 96.514 | 9,690 |
| 2022-07-13 | 125.00 | 127.90 | 125.00 | 125.00 | 96.514 | 78,948 |
| 2022-07-12 | 124.50 | 127.00 | 124.50 | 124.50 | 96.128 | 51,639 |
| 2022-07-11 | 123.60 | 126.00 | 123.60 | 124.50 | 96.128 | 36,610 |
| 2022-07-08 | 124.50 | 125.70 | 123.00 | 123.00 | 94.969 | 124,910 |
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.