Ecclesiastical Insurance Office plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	148.00	148.00	147.32	148.00	143.52	84,924
2026-01-29	147.00	152.00	146.48	152.00	147.40	20,676
2026-01-28	147.00	148.00	146.00	148.00	143.52	30,666
2026-01-27	147.00	147.00	146.45	147.00	142.55	201,141
2026-01-26	147.00	147.00	146.77	147.00	142.55	15,607
2026-01-23	147.00	148.00	144.00	148.00	143.52	6,572
2026-01-22	146.20	148.00	146.20	147.00	142.55	92,811
2026-01-21	146.30	147.00	146.30	147.00	142.55	50,627
2026-01-20	147.00	148.00	146.54	147.00	142.55	294,715
2026-01-19	147.00	147.50	146.71	147.00	142.55	34,903
2026-01-16	147.00	148.00	146.63	147.00	142.55	11,537
2026-01-15	146.50	147.00	146.00	147.00	142.55	99,671
2026-01-14	145.53	146.75	145.53	146.50	142.07	110,540
2026-01-13	145.50	148.00	144.96	148.00	143.52	70,351
2026-01-12	145.50	147.00	144.00	145.50	141.10	101,526
2026-01-09	145.50	147.00	144.00	145.50	141.10	79,928
2026-01-08	145.00	150.00	144.00	145.50	141.10	194,645
2026-01-07	145.00	146.00	144.00	145.00	140.61	83,400
2026-01-06	145.00	145.59	145.00	145.00	140.61	69,189
2026-01-05	145.00	145.65	145.00	145.00	140.61	120,724
2026-01-02	145.12	147.00	145.12	147.00	142.55	57,291
2025-12-31	145.00	145.65	145.00	145.00	140.61	9,130
2025-12-30	145.00	145.70	145.00	145.00	140.61	46,080
2025-12-29	145.00	146.00	145.00	145.00	140.61	56,097
2025-12-24	145.00	145.76	145.00	145.00	140.61	21,417
2025-12-23	145.00	145.85	144.99	145.00	140.61	50,386
2025-12-22	145.00	145.89	144.90	145.00	140.61	34,605
2025-12-19	145.00	146.00	144.85	145.00	140.61	15,771
2025-12-18	145.00	146.00	144.00	145.00	140.61	81,194
2025-12-17	145.00	145.95	144.00	145.00	140.61	30,540
2025-12-16	145.00	145.95	144.50	145.00	140.61	100,636
2025-12-15	144.00	145.00	143.50	145.00	140.61	53,073
2025-12-12	144.00	144.08	143.55	144.00	139.64	20,010
2025-12-11	144.00	145.00	143.00	144.00	139.64	217,044
2025-12-10	143.00	145.00	140.00	145.00	140.61	109,754
2025-12-09	143.50	144.34	143.05	143.50	139.16	37,678
2025-12-08	143.50	144.34	143.05	143.50	139.16	72,103
2025-12-05	143.50	144.34	143.05	143.50	139.16	20,686
2025-12-04	143.50	145.00	141.00	143.50	139.16	114,698
2025-12-03	147.50	149.00	146.18	147.50	138.85	52,183
2025-12-02	147.50	147.50	146.09	147.50	138.85	81,821
2025-12-01	147.50	147.50	146.05	147.50	138.85	74,533
2025-11-28	147.50	149.00	146.00	146.00	137.44	46,955
2025-11-27	147.50	149.00	146.00	147.50	138.85	33,158
2025-11-26	147.50	147.50	146.00	147.50	138.85	115,773
2025-11-25	148.50	149.00	146.00	147.50	138.85	113,185
2025-11-24	147.11	147.11	146.50	147.00	138.38	55,983
2025-11-21	148.00	148.00	146.50	148.00	139.32	56,424
2025-11-20	148.00	148.00	147.00	148.00	139.32	104,038
2025-11-19	148.50	149.00	145.00	148.00	139.32	115,471
2025-11-18	148.20	148.20	147.00	148.00	139.32	155,399
2025-11-17	148.25	148.25	147.40	148.00	139.32	82,094
2025-11-14	148.50	149.81	148.00	148.00	139.32	147,332
2025-11-13	148.50	148.70	147.00	147.00	138.38	40,474
2025-11-12	149.00	149.00	147.00	148.00	139.32	28,442
2025-11-11	148.00	149.00	148.00	148.00	139.32	117,693
2025-11-10	147.50	148.89	147.22	147.50	138.85	135,254
2025-11-07	147.00	149.00	146.00	147.50	138.85	32,827
2025-11-06	147.00	147.90	147.00	147.00	138.38	54,831
2025-11-05	147.00	148.00	147.00	147.00	138.38	240,642

← NewerPage 4 of 21 · 1,258 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.