Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	142.90	143.97	142.90	143.00	143.00	142,670
2026-07-22	143.00	143.97	142.89	143.00	143.00	36,290
2026-07-21	143.00	143.98	142.88	143.00	143.00	29,290
2026-07-20	143.00	144.00	142.85	143.00	143.00	117,724
2026-07-17	143.50	144.00	142.85	143.00	143.00	42,999
2026-07-16	143.00	144.00	142.85	143.00	143.00	74
2026-07-15	142.70	144.00	142.70	144.00	144.00	69,370
2026-07-14	141.50	144.00	141.50	141.50	141.50	175,188
2026-07-13	141.00	143.00	141.00	141.00	141.00	27,995
2026-07-10	140.00	141.50	139.00	140.25	140.25	32,619
2026-07-09	140.25	141.50	140.25	140.25	140.25	69,622
2026-07-08	139.75	141.00	139.75	139.75	139.75	1,585
2026-07-07	139.50	141.00	138.00	139.50	139.50	46,218
2026-07-06	139.50	141.00	138.00	139.50	139.50	133,218
2026-07-03	139.50	140.90	139.50	139.50	139.50	86,865
2026-07-02	139.50	141.00	139.50	139.50	139.50	120,164
2026-07-01	139.50	141.00	138.00	139.50	139.50	145,440
2026-06-30	139.50	140.90	139.15	139.50	139.50	103,622
2026-06-29	139.50	139.85	138.00	139.50	139.50	81,281
2026-06-26	139.50	139.50	135.00	139.50	139.50	215,129
2026-06-25	139.50	139.50	138.00	139.50	139.50	93,432
2026-06-24	139.50	139.50	138.85	139.50	139.50	19,600
2026-06-23	139.50	139.50	138.85	139.50	139.50	61,357
2026-06-22	139.50	139.50	138.80	139.50	139.50	36,613
2026-06-19	139.50	139.50	138.85	139.50	139.50	118,788
2026-06-18	139.50	139.50	138.80	139.50	139.50	68,349
2026-06-17	139.50	139.50	138.80	139.50	139.50	56,832
2026-06-16	139.50	139.50	138.00	138.00	138.00	113,508
2026-06-15	139.00	139.62	137.00	139.50	139.50	153,788
2026-06-12	139.50	139.70	138.75	139.50	139.50	78,447
2026-06-11	139.50	139.70	138.80	139.50	139.50	142,452
2026-06-10	139.50	139.75	138.80	139.50	139.50	24,737
2026-06-09	139.50	139.80	139.00	139.50	139.50	188,461
2026-06-08	139.50	139.80	135.00	139.50	139.50	79,469
2026-06-05	139.50	141.00	139.23	139.50	139.50	122,350
2026-06-04	139.50	139.80	138.00	139.50	139.50	101,357
2026-06-03	139.50	139.80	139.18	139.50	139.50	118,065
2026-06-02	139.50	139.80	138.00	139.50	139.50	54,805
2026-06-01	139.50	139.80	139.15	139.50	139.50	85,839
2026-05-29	139.50	140.50	139.00	139.00	139.00	45,485
2026-05-28	140.50	140.50	137.50	139.50	139.50	83,206
2026-05-27	142.50	143.81	142.12	142.50	138.19	16,891
2026-05-26	142.50	143.81	142.00	142.50	138.19	27,358
2026-05-22	142.50	142.90	141.00	142.25	137.94	326,746
2026-05-21	142.50	142.90	141.50	142.00	137.70	105,640
2026-05-20	142.00	142.00	139.00	142.00	137.70	210,159
2026-05-19	142.50	143.50	141.03	142.00	137.70	96,634
2026-05-18	142.50	143.50	141.03	143.50	139.16	89,966
2026-05-15	142.50	142.63	141.02	142.25	137.94	93,796
2026-05-14	142.50	142.63	141.00	142.50	138.19	69,589
2026-05-13	142.55	142.55	140.60	142.50	138.19	70,308
2026-05-12	143.00	143.00	142.00	143.00	138.67	40,964
2026-05-11	142.50	143.00	141.75	143.00	138.67	97,248
2026-05-08	143.00	143.05	142.00	143.00	138.67	606,132
2026-05-07	143.00	143.98	142.00	143.00	138.67	20,084
2026-05-06	143.00	143.89	142.00	143.00	138.67	15,138
2026-05-05	142.50	144.00	139.00	143.00	138.67	97,257
2026-05-01	143.00	143.50	139.00	143.00	138.67	121,417
2026-04-30	143.25	143.50	142.40	143.00	138.67	67,025
2026-04-29	143.25	144.45	142.00	143.25	138.91	126,466

← NewerPage 2 of 3 · 127 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.