Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	144.00	145.60	143.05	144.00	107.58	16,965
2022-04-06	143.50	145.98	142.00	144.00	107.58	265,728
2022-04-05	143.50	146.00	143.50	143.50	107.20	24,222
2022-04-04	143.00	145.88	143.00	143.00	106.83	44,875
2022-04-01	143.00	145.00	143.00	143.00	106.83	39,345
2022-03-31	143.00	145.00	142.42	144.00	107.58	38,910
2022-03-30	143.00	144.40	142.26	143.00	106.83	55,906
2022-03-29	144.00	144.80	142.00	143.00	106.83	161,473
2022-03-28	144.00	146.00	143.15	144.00	107.58	53,500
2022-03-25	143.50	144.25	142.80	144.00	107.58	44,284
2022-03-24	143.50	144.45	142.80	143.50	107.20	68,879
2022-03-23	143.50	143.60	143.50	143.50	107.20	25,279
2022-03-22	143.00	143.78	140.00	143.00	106.83	51,049
2022-03-21	143.00	143.78	140.30	143.00	106.83	41,187
2022-03-18	142.00	142.80	140.16	142.00	106.08	171,902
2022-03-17	142.00	142.00	140.25	142.00	106.08	60,731
2022-03-16	141.50	142.00	140.08	142.00	106.08	57,859
2022-03-15	142.50	143.00	139.00	141.50	105.71	46,125
2022-03-14	142.50	142.50	141.00	142.50	106.46	55,592
2022-03-11	142.50	142.50	141.00	142.50	106.46	45,053
2022-03-10	143.00	143.00	141.03	143.00	106.83	9,240
2022-03-09	143.50	143.50	141.70	143.50	107.20	55,233
2022-03-08	143.50	143.50	141.80	143.50	107.20	13,052
2022-03-07	143.50	143.50	141.80	143.50	107.20	68,253
2022-03-04	143.50	143.50	141.90	143.50	107.20	9,035
2022-03-03	143.55	143.55	141.50	143.50	107.20	151,750
2022-03-02	144.00	144.00	141.55	144.00	107.58	21,195
2022-03-01	144.00	144.00	141.50	144.00	107.58	2,150
2022-02-28	144.00	144.00	141.35	144.00	107.58	9,778
2022-02-25	142.50	144.00	141.00	144.00	107.58	54,955
2022-02-24	142.50	142.50	140.00	142.50	106.46	27,462
2022-02-23	143.00	143.00	140.18	143.00	106.83	120,957
2022-02-22	143.50	143.50	141.00	143.50	107.20	78,605
2022-02-21	143.50	143.50	141.00	143.50	107.20	55,263
2022-02-18	144.00	144.00	142.05	144.00	107.58	31,097
2022-02-17	144.00	144.00	141.07	144.00	107.58	36,460
2022-02-16	143.00	146.00	140.00	143.50	107.20	138,160
2022-02-15	144.13	144.13	140.00	143.00	106.83	131,314
2022-02-14	145.80	145.80	143.00	145.50	108.70	71,963
2022-02-11	146.90	146.90	145.00	146.50	109.45	44,436
2022-02-10	148.00	148.46	146.20	148.00	110.57	68,802
2022-02-09	146.00	148.00	145.00	148.00	110.57	64,934
2022-02-08	147.40	147.40	144.20	147.00	109.82	93,493
2022-02-07	150.00	151.00	146.00	148.50	110.94	48,701
2022-02-04	150.50	150.50	147.00	150.00	112.06	42,166
2022-02-03	151.00	151.00	150.21	151.00	112.81	17,726
2022-02-02	151.50	152.00	149.00	152.00	113.55	51,331
2022-02-01	152.00	152.00	149.16	152.00	113.55	34,034
2022-01-31	152.00	152.00	150.00	152.00	113.55	36,384
2022-01-28	152.00	152.00	150.00	152.00	113.55	29,825
2022-01-27	152.00	152.00	150.54	152.00	113.55	34,419
2022-01-26	151.00	152.20	148.90	152.00	113.55	68,940
2022-01-25	151.00	151.00	148.05	151.00	112.81	3,659
2022-01-24	152.00	152.00	148.03	151.00	112.81	52,788
2022-01-21	154.00	154.89	152.61	153.50	114.68	20,348
2022-01-20	154.00	155.00	152.60	154.00	115.05	13,085
2022-01-19	155.00	155.00	154.00	154.00	115.05	87,394
2022-01-18	156.00	156.00	154.58	155.00	115.80	30,764
2022-01-17	155.00	155.00	153.00	154.50	115.42	67,089
2022-01-14	153.50	154.00	153.00	153.00	114.30	28,918

← NewerPage 20 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.