Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	152.50	153.45	152.50	152.50	113.93	27,433
2022-01-12	152.50	153.60	152.50	152.50	113.93	82,927
2022-01-11	153.00	154.00	152.50	152.50	113.93	15,043
2022-01-10	152.00	153.70	152.00	152.00	113.55	39,405
2022-01-07	152.00	153.75	152.00	152.00	113.55	40,567
2022-01-06	152.00	153.80	152.00	152.00	113.55	56,763
2022-01-05	151.00	154.00	149.00	151.50	113.18	181,548
2022-01-04	151.00	154.00	151.00	151.00	112.81	49,560
2021-12-30	151.50	152.26	151.00	151.00	112.81	31,780
2021-12-29	151.50	154.00	151.50	151.50	113.18	33,824
2021-12-24	152.00	153.65	151.50	151.50	113.18	28,550
2021-12-23	151.50	153.65	151.50	151.50	113.18	16,663
2021-12-22	151.50	153.75	151.50	151.50	113.18	27,370
2021-12-21	151.50	153.70	151.50	151.50	113.18	31,650
2021-12-20	152.00	153.70	149.00	151.50	113.18	112,674
2021-12-17	152.00	153.75	151.50	151.50	113.18	73,382
2021-12-16	152.50	154.82	149.00	151.50	113.18	71,122
2021-12-15	152.50	154.95	152.50	152.50	113.93	33,750
2021-12-14	152.50	154.90	152.50	152.50	113.93	27,954
2021-12-13	153.00	154.90	152.50	152.50	113.93	55,280
2021-12-10	153.00	154.60	153.00	153.00	114.30	29,455
2021-12-09	153.00	154.96	152.90	153.00	114.30	29,574
2021-12-08	153.00	154.60	152.80	153.00	114.30	38,196
2021-12-07	153.00	154.80	152.50	153.00	114.30	26,327
2021-12-06	153.00	154.80	151.00	153.00	114.30	86,457
2021-12-03	153.00	154.86	152.00	153.00	114.30	53,438
2021-12-02	152.50	152.50	150.86	152.50	113.93	13,337
2021-12-01	153.00	153.50	150.50	152.50	113.93	129,374
2021-11-30	152.50	152.50	151.95	152.50	113.93	5,268
2021-11-29	152.50	152.50	151.00	152.50	113.93	55,711
2021-11-26	152.51	152.51	151.25	152.50	113.93	23,736
2021-11-25	154.00	154.00	150.00	153.00	114.30	184,255
2021-11-24	156.50	156.50	155.18	156.50	113.69	25,470
2021-11-23	156.50	157.00	156.20	157.00	114.06	45,771
2021-11-22	156.50	157.05	155.11	156.50	113.69	9,922
2021-11-19	156.50	157.10	155.11	156.50	113.69	45,724
2021-11-18	157.00	157.45	155.10	156.50	113.69	26,138
2021-11-17	157.00	157.60	155.10	157.00	114.06	30,689
2021-11-16	157.00	157.90	154.90	157.00	114.06	78,908
2021-11-15	157.00	158.40	154.90	157.00	114.06	49,860
2021-11-12	157.00	158.44	155.10	157.00	114.06	61,226
2021-11-11	156.50	158.44	155.95	157.00	114.06	27,150
2021-11-10	156.00	156.50	154.90	156.50	113.69	33,309
2021-11-09	156.50	156.67	155.80	156.50	113.69	72,375
2021-11-08	157.00	157.00	155.76	157.00	114.06	71,041
2021-11-05	157.00	157.50	155.99	157.50	114.42	25,121
2021-11-04	157.00	157.00	155.99	157.00	114.06	36,347
2021-11-03	156.00	159.00	154.99	157.00	114.06	32,865
2021-11-02	156.00	156.15	154.84	156.00	113.33	39,906
2021-11-01	155.50	156.24	153.92	156.00	113.33	76,561
2021-10-29	155.50	156.24	153.80	155.50	112.97	27,483
2021-10-28	155.00	156.25	153.68	155.50	112.97	67,914
2021-10-27	158.00	158.00	153.55	155.50	112.97	175,578
2021-10-26	157.50	157.50	156.00	157.50	114.42	412,974
2021-10-25	158.00	158.00	156.55	158.00	114.78	57,893
2021-10-22	158.00	158.00	156.55	158.00	114.78	18,355
2021-10-21	157.50	157.50	156.01	157.50	114.42	25,023
2021-10-20	157.50	157.50	155.90	157.50	114.42	63,381
2021-10-19	157.50	157.50	155.86	157.50	114.42	14,985
2021-10-18	157.50	157.69	155.82	157.50	114.42	13,056

← NewerPage 21 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.