Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 147.00 | 148.00 | 145.00 | 145.00 | 136.50 | 25,435 |
| 2025-11-03 | 147.00 | 148.00 | 144.00 | 147.00 | 138.38 | 33,517 |
| 2025-10-31 | 147.00 | 148.00 | 146.00 | 147.00 | 138.38 | 64,094 |
| 2025-10-30 | 146.00 | 148.00 | 144.00 | 147.00 | 138.38 | 129,540 |
| 2025-10-29 | 147.00 | 148.00 | 146.00 | 147.00 | 138.38 | 69,995 |
| 2025-10-28 | 147.00 | 148.00 | 147.00 | 147.00 | 138.38 | 27,605 |
| 2025-10-27 | 147.00 | 148.00 | 146.00 | 146.00 | 137.44 | 70,444 |
| 2025-10-24 | 147.00 | 148.00 | 144.00 | 147.00 | 138.38 | 73,330 |
| 2025-10-23 | 147.00 | 147.80 | 146.89 | 147.00 | 138.38 | 46,830 |
| 2025-10-22 | 146.00 | 147.78 | 144.00 | 147.00 | 138.38 | 47,353 |
| 2025-10-21 | 147.00 | 148.00 | 146.65 | 147.00 | 138.38 | 34,292 |
| 2025-10-20 | 147.00 | 147.80 | 145.00 | 145.00 | 136.50 | 169,063 |
| 2025-10-17 | 147.00 | 147.60 | 144.00 | 147.00 | 138.38 | 91,887 |
| 2025-10-16 | 147.50 | 147.89 | 145.00 | 145.00 | 136.50 | 35,281 |
| 2025-10-15 | 147.50 | 147.90 | 145.00 | 147.00 | 138.38 | 137,017 |
| 2025-10-14 | 147.00 | 147.00 | 146.00 | 146.50 | 137.91 | 108,332 |
| 2025-10-13 | 146.95 | 146.95 | 145.00 | 145.00 | 136.50 | 114,084 |
| 2025-10-10 | 146.50 | 146.95 | 146.42 | 146.50 | 137.91 | 105,000 |
| 2025-10-09 | 147.00 | 147.00 | 145.00 | 145.00 | 136.50 | 52,031 |
| 2025-10-08 | 147.00 | 147.00 | 145.00 | 146.50 | 137.91 | 34,190 |
| 2025-10-07 | 147.00 | 147.00 | 145.00 | 145.00 | 136.50 | 103,962 |
| 2025-10-06 | 147.00 | 147.00 | 145.00 | 145.00 | 136.50 | 82,350 |
| 2025-10-03 | 146.72 | 146.72 | 146.00 | 146.50 | 137.91 | 147,671 |
| 2025-10-02 | 146.50 | 147.00 | 146.00 | 146.50 | 137.91 | 15,664 |
| 2025-10-01 | 147.00 | 147.90 | 145.00 | 147.00 | 138.38 | 479,204 |
| 2025-09-30 | 146.00 | 146.00 | 145.40 | 145.50 | 136.97 | 138,128 |
| 2025-09-29 | 146.00 | 146.00 | 145.30 | 145.50 | 136.97 | 35,294 |
| 2025-09-26 | 146.00 | 146.00 | 145.00 | 145.50 | 136.97 | 37,581 |
| 2025-09-25 | 145.63 | 145.63 | 145.38 | 145.50 | 136.97 | 47,449 |
| 2025-09-24 | 145.70 | 145.70 | 145.00 | 145.50 | 136.97 | 115,077 |
| 2025-09-23 | 146.00 | 146.00 | 145.33 | 145.50 | 136.97 | 22,060 |
| 2025-09-22 | 145.82 | 145.82 | 145.22 | 145.50 | 136.97 | 55,932 |
| 2025-09-19 | 146.00 | 146.00 | 145.15 | 145.50 | 136.97 | 12,929 |
| 2025-09-18 | 146.00 | 146.00 | 145.15 | 146.00 | 137.44 | 44,373 |
| 2025-09-17 | 145.50 | 145.61 | 145.00 | 145.00 | 136.50 | 26,932 |
| 2025-09-16 | 145.50 | 146.00 | 141.00 | 145.00 | 136.50 | 17,522 |
| 2025-09-15 | 145.50 | 146.00 | 144.00 | 145.00 | 136.50 | 20,714 |
| 2025-09-12 | 145.50 | 145.75 | 144.75 | 145.00 | 136.50 | 49,165 |
| 2025-09-11 | 145.50 | 145.88 | 144.68 | 145.00 | 136.50 | 44,537 |
| 2025-09-10 | 145.00 | 145.90 | 144.65 | 145.00 | 136.50 | 77,982 |
| 2025-09-09 | 145.50 | 146.00 | 144.00 | 146.00 | 137.44 | 216,667 |
| 2025-09-08 | 144.90 | 144.90 | 141.00 | 141.00 | 132.73 | 85,061 |
| 2025-09-05 | 145.00 | 145.00 | 144.15 | 145.00 | 136.50 | 51,575 |
| 2025-09-04 | 145.00 | 145.00 | 144.00 | 145.00 | 136.50 | 172,771 |
| 2025-09-03 | 145.50 | 146.00 | 144.00 | 145.00 | 136.50 | 30,157 |
| 2025-09-02 | 145.00 | 145.00 | 144.00 | 145.00 | 136.50 | 91,976 |
| 2025-09-01 | 145.50 | 146.12 | 144.67 | 145.00 | 136.50 | 43,018 |
| 2025-08-29 | 145.50 | 146.50 | 144.00 | 145.50 | 136.97 | 59,277 |
| 2025-08-28 | 145.50 | 145.50 | 145.00 | 145.50 | 136.97 | 24,763 |
| 2025-08-27 | 145.50 | 145.50 | 145.00 | 145.50 | 136.97 | 29,652 |
| 2025-08-26 | 146.00 | 148.00 | 145.00 | 145.50 | 136.97 | 37,946 |
| 2025-08-22 | 146.00 | 146.38 | 144.00 | 146.00 | 137.44 | 110,669 |
| 2025-08-21 | 146.00 | 148.00 | 145.65 | 146.00 | 137.44 | 35,309 |
| 2025-08-20 | 146.00 | 146.70 | 144.00 | 145.00 | 136.50 | 63,154 |
| 2025-08-19 | 146.00 | 148.00 | 145.00 | 145.00 | 136.50 | 102,957 |
| 2025-08-18 | 146.00 | 147.11 | 146.00 | 146.00 | 137.44 | 83,698 |
| 2025-08-15 | 146.50 | 147.29 | 146.50 | 146.50 | 137.91 | 14,891 |
| 2025-08-14 | 146.00 | 147.45 | 146.00 | 146.00 | 137.44 | 39,085 |
| 2025-08-13 | 147.50 | 148.00 | 144.00 | 146.00 | 137.44 | 129,011 |
| 2025-08-12 | 147.50 | 148.00 | 147.00 | 147.00 | 138.38 | 15,451 |
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.