Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	124.45	126.00	124.45	124.50	96.128	104,950
2022-07-06	123.50	126.50	123.00	124.50	96.128	151,978
2022-07-05	124.00	125.14	123.00	124.00	95.742	104,542
2022-07-04	125.00	126.00	124.00	124.50	96.128	226,953
2022-07-01	127.50	128.75	124.00	125.50	96.900	132,964
2022-06-30	128.00	130.00	128.00	128.00	98.830	31,062
2022-06-29	126.50	129.00	126.50	126.50	97.672	123,565
2022-06-28	126.00	129.00	126.00	126.00	97.286	59,154
2022-06-27	126.00	128.70	126.00	126.00	97.286	20,839
2022-06-24	125.00	127.00	125.00	125.00	96.514	12,387
2022-06-23	124.50	127.00	124.50	124.50	96.128	49,861
2022-06-22	124.50	127.00	124.00	124.00	95.742	64,933
2022-06-21	125.00	127.95	124.50	124.50	96.128	39,955
2022-06-20	125.00	128.00	125.00	125.00	96.514	114,329
2022-06-17	125.00	128.00	124.50	125.50	96.900	95,006
2022-06-16	128.40	128.40	122.30	128.00	98.830	164,450
2022-06-15	130.00	130.60	127.00	128.50	99.216	82,503
2022-06-14	130.50	130.90	127.38	130.00	100.37	30,186
2022-06-13	133.50	135.00	129.20	131.00	101.15	81,002
2022-06-10	134.00	136.75	132.00	133.50	103.08	47,140
2022-06-09	134.50	137.00	134.50	134.50	103.85	26,760
2022-06-08	134.50	136.00	134.50	134.50	103.85	10,531
2022-06-07	133.50	137.50	133.50	133.50	103.08	47,214
2022-06-06	133.00	136.00	133.00	133.00	102.69	56,464
2022-06-01	129.50	134.00	128.00	131.50	101.53	54,577
2022-05-31	129.00	132.00	128.00	129.50	99.988	83,951
2022-05-30	129.00	132.00	127.50	129.50	99.988	108,388
2022-05-27	129.50	131.40	128.85	129.50	99.988	57,227
2022-05-26	131.00	132.00	127.00	129.50	99.988	94,340
2022-05-25	133.00	134.20	132.52	133.00	99.360	63,481
2022-05-24	134.50	136.00	133.00	133.00	99.360	118,914
2022-05-23	134.00	135.00	134.00	134.00	100.11	28,364
2022-05-20	132.50	135.00	131.20	133.50	99.734	88,706
2022-05-19	133.50	135.00	131.25	132.50	98.987	31,380
2022-05-18	135.00	136.00	131.00	133.50	99.734	38,161
2022-05-17	138.00	138.00	133.05	135.50	101.23	105,700
2022-05-16	138.00	138.95	137.00	138.00	103.10	68,832
2022-05-13	136.50	138.50	135.00	138.00	103.10	41,215
2022-05-12	136.90	136.90	135.00	136.50	101.98	65,722
2022-05-11	138.50	139.00	136.01	137.50	102.72	61,387
2022-05-10	138.50	138.70	137.00	138.50	103.47	28,572
2022-05-09	138.79	138.79	137.06	138.50	103.47	54,185
2022-05-06	139.50	139.50	138.00	139.50	104.22	129,463
2022-05-05	140.40	140.40	138.90	139.00	103.84	63,929
2022-05-04	141.00	141.00	138.90	141.00	105.34	24,320
2022-05-03	138.50	141.00	137.55	141.00	105.34	69,350
2022-04-29	138.50	138.50	137.00	138.50	103.47	204,874
2022-04-28	141.00	141.00	137.00	141.00	105.34	110,818
2022-04-27	142.50	142.50	140.00	142.50	106.46	78,467
2022-04-26	144.50	145.00	142.00	144.50	107.95	99,756
2022-04-25	144.50	144.50	141.00	144.50	107.95	89,149
2022-04-22	144.50	145.00	142.00	145.00	108.33	113,785
2022-04-21	143.50	147.00	142.20	144.50	107.95	42,498
2022-04-20	143.50	143.50	141.20	143.50	107.20	44,208
2022-04-19	143.50	143.50	141.06	143.50	107.20	29,420
2022-04-14	144.00	144.00	141.00	144.00	107.58	96,757
2022-04-13	145.00	147.00	140.50	146.00	109.07	63,306
2022-04-12	145.50	145.85	141.00	145.00	108.33	143,661
2022-04-11	146.00	146.24	143.00	145.50	108.70	85,552
2022-04-08	143.50	147.00	142.65	146.00	109.07	55,006

← NewerPage 19 of 22 · 1,262 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.