Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	143.00	143.65	142.00	143.25	138.91	20,429
2026-04-27	143.25	144.50	142.39	143.25	138.91	52,843
2026-04-24	143.25	143.94	142.00	143.25	138.91	121,410
2026-04-23	143.90	143.90	143.00	143.25	138.91	43,337
2026-04-22	144.50	144.74	143.00	143.00	138.67	47,700
2026-04-21	144.25	144.25	143.22	144.25	139.88	103,171
2026-04-20	144.25	144.35	143.18	144.25	139.88	41,762
2026-04-17	144.25	144.50	143.05	144.25	139.88	70,244
2026-04-16	144.00	144.25	142.98	144.25	139.88	89,863
2026-04-15	144.00	145.50	142.50	145.50	141.10	72,407
2026-04-14	143.75	144.00	142.50	144.00	139.64	197,225
2026-04-13	143.25	143.85	142.50	143.75	139.40	126,642
2026-04-10	142.50	144.00	142.00	143.25	138.91	90,816
2026-04-09	142.50	143.85	141.00	142.50	138.19	87,884
2026-04-08	141.50	143.85	140.70	142.50	138.19	223,735
2026-04-07	141.50	142.90	140.06	141.00	136.73	27,193
2026-04-02	141.50	142.00	140.00	141.00	136.73	36,271
2026-04-01	141.50	142.00	140.00	141.00	136.73	94,062
2026-03-31	141.50	142.00	140.00	141.00	136.73	12,911
2026-03-30	141.00	141.00	138.50	141.00	136.73	116,167
2026-03-27	141.50	141.70	139.00	141.50	137.22	101,081
2026-03-26	141.50	141.85	140.03	141.50	137.22	37,312
2026-03-25	141.50	141.85	137.00	137.00	132.85	283,729
2026-03-24	141.50	143.00	140.03	143.00	138.67	23,776
2026-03-23	145.00	145.00	139.00	139.00	134.79	79,078
2026-03-20	145.00	149.00	143.00	144.50	140.13	40,351
2026-03-19	145.50	149.00	144.00	149.00	144.49	17,209
2026-03-18	145.50	147.00	143.00	145.00	140.61	90,178
2026-03-17	146.00	147.00	145.00	146.00	141.58	74,645
2026-03-16	146.10	146.10	144.75	146.00	141.58	43,322
2026-03-13	146.50	146.50	145.00	146.50	142.07	26,365
2026-03-12	146.50	146.50	143.50	146.50	142.07	137,850
2026-03-11	146.50	147.00	146.00	146.50	142.07	90,205
2026-03-10	146.50	146.98	146.00	146.50	142.07	77,236
2026-03-09	148.50	149.00	146.00	146.50	142.07	85,946
2026-03-06	149.50	151.00	147.00	148.50	144.01	78,573
2026-03-05	150.00	150.00	148.00	149.00	144.49	69,444
2026-03-04	150.00	151.00	149.01	150.00	145.46	77,001
2026-03-03	151.50	152.50	149.00	152.00	147.40	134,926
2026-03-02	152.50	152.82	152.01	152.50	147.88	51,203
2026-02-27	152.50	152.83	152.38	152.50	147.88	30,745
2026-02-26	152.50	152.89	152.35	152.50	147.88	49,810
2026-02-25	152.00	153.00	152.00	152.50	147.88	143,790
2026-02-24	152.00	153.00	152.00	152.00	147.40	56,188
2026-02-23	152.00	154.00	151.00	152.00	147.40	24,216
2026-02-20	152.50	152.80	152.00	152.00	147.40	33,352
2026-02-19	152.50	152.89	151.00	152.00	147.40	128,895
2026-02-18	153.50	155.00	152.50	152.50	147.88	94,303
2026-02-17	150.00	155.00	149.00	152.50	147.88	136,535
2026-02-16	150.00	151.00	149.72	150.00	145.46	40,214
2026-02-13	149.50	150.50	149.50	149.50	144.98	75,532
2026-02-12	149.10	150.00	149.10	149.50	144.98	181,306
2026-02-11	148.00	149.00	148.00	149.00	144.49	229,077
2026-02-10	148.00	148.69	147.87	148.00	143.52	63,796
2026-02-09	147.50	149.00	146.00	148.00	143.52	36,576
2026-02-06	148.00	149.00	147.50	147.50	143.04	83,205
2026-02-05	148.00	149.00	147.00	148.00	143.52	76,655
2026-02-04	148.00	150.00	147.57	148.00	143.52	66,981
2026-02-03	148.00	150.00	147.55	148.00	143.52	336,763
2026-02-02	148.00	148.50	147.32	148.00	143.52	128,100

← NewerPage 3 of 21 · 1,260 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.