Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 146.00 | 147.75 | 146.00 | 147.00 | 138.38 | 371,240 |
| 2025-08-08 | 145.00 | 147.00 | 144.00 | 147.00 | 138.38 | 40,044 |
| 2025-08-07 | 145.50 | 147.00 | 144.00 | 147.00 | 138.38 | 60,803 |
| 2025-08-06 | 144.50 | 147.00 | 144.00 | 146.00 | 137.44 | 88,454 |
| 2025-08-05 | 144.00 | 145.00 | 144.00 | 144.50 | 136.03 | 1,037 |
| 2025-08-04 | 143.00 | 145.00 | 142.00 | 144.00 | 135.56 | 37,903 |
| 2025-08-01 | 143.00 | 144.00 | 143.00 | 144.00 | 135.56 | 53,557 |
| 2025-07-31 | 143.00 | 144.00 | 142.50 | 142.50 | 134.15 | 75,840 |
| 2025-07-30 | 143.00 | 144.00 | 142.95 | 143.00 | 134.62 | 52,442 |
| 2025-07-29 | 142.50 | 144.00 | 141.00 | 142.50 | 134.15 | 156,076 |
| 2025-07-28 | 143.00 | 143.85 | 143.00 | 143.00 | 134.62 | 44,697 |
| 2025-07-25 | 142.50 | 144.00 | 141.00 | 142.50 | 134.15 | 96,720 |
| 2025-07-24 | 142.50 | 144.00 | 142.50 | 142.50 | 134.15 | 134,556 |
| 2025-07-23 | 142.50 | 144.00 | 142.50 | 143.00 | 134.62 | 113,264 |
| 2025-07-22 | 143.50 | 144.00 | 141.70 | 142.50 | 134.15 | 123,761 |
| 2025-07-21 | 143.50 | 145.00 | 143.50 | 143.50 | 135.09 | 84,240 |
| 2025-07-18 | 143.50 | 145.00 | 142.00 | 143.50 | 135.09 | 62,392 |
| 2025-07-17 | 143.50 | 144.62 | 143.50 | 143.50 | 135.09 | 69,484 |
| 2025-07-16 | 143.50 | 145.00 | 143.50 | 143.50 | 135.09 | 134,172 |
| 2025-07-15 | 143.50 | 146.00 | 141.00 | 143.50 | 135.09 | 118,128 |
| 2025-07-14 | 143.50 | 146.00 | 143.50 | 143.50 | 135.09 | 133,230 |
| 2025-07-11 | 143.50 | 145.00 | 143.50 | 143.50 | 135.09 | 100,487 |
| 2025-07-10 | 143.80 | 146.00 | 143.80 | 145.00 | 136.50 | 104,567 |
| 2025-07-09 | 143.50 | 146.00 | 141.00 | 145.00 | 136.50 | 50,436 |
| 2025-07-08 | 143.50 | 149.00 | 142.00 | 143.50 | 135.09 | 28,528 |
| 2025-07-07 | 143.50 | 144.70 | 143.41 | 144.00 | 135.56 | 91,230 |
| 2025-07-04 | 143.50 | 145.35 | 143.35 | 144.00 | 135.56 | 161,480 |
| 2025-07-03 | 145.00 | 145.00 | 142.00 | 145.00 | 136.50 | 218,952 |
| 2025-07-02 | 145.50 | 147.05 | 144.00 | 145.00 | 136.50 | 123,413 |
| 2025-07-01 | 146.00 | 148.00 | 144.00 | 146.00 | 137.44 | 82,276 |
| 2025-06-30 | 146.00 | 147.23 | 146.00 | 146.00 | 137.44 | 201,495 |
| 2025-06-27 | 146.50 | 149.00 | 145.50 | 146.00 | 137.44 | 97,863 |
| 2025-06-26 | 146.50 | 147.30 | 146.30 | 147.00 | 138.38 | 105,433 |
| 2025-06-25 | 146.50 | 147.35 | 146.26 | 147.00 | 138.38 | 125,662 |
| 2025-06-24 | 146.91 | 149.00 | 146.91 | 147.00 | 138.38 | 42,264 |
| 2025-06-23 | 146.50 | 148.80 | 146.45 | 147.00 | 138.38 | 112,527 |
| 2025-06-20 | 146.50 | 150.00 | 144.00 | 147.00 | 138.38 | 210,616 |
| 2025-06-19 | 144.50 | 148.00 | 144.00 | 146.50 | 137.91 | 117,252 |
| 2025-06-18 | 144.50 | 147.00 | 143.38 | 145.00 | 136.50 | 148,201 |
| 2025-06-17 | 144.50 | 150.00 | 143.00 | 145.00 | 136.50 | 298,074 |
| 2025-06-16 | 144.50 | 145.00 | 142.20 | 145.00 | 136.50 | 504,580 |
| 2025-06-13 | 144.50 | 145.00 | 142.50 | 145.00 | 136.50 | 642,322 |
| 2025-06-12 | 144.50 | 147.00 | 142.00 | 144.50 | 136.03 | 261,026 |
| 2025-06-11 | 144.50 | 147.00 | 142.91 | 144.50 | 136.03 | 65,979 |
| 2025-06-10 | 144.50 | 147.00 | 142.00 | 144.50 | 136.03 | 92,162 |
| 2025-06-09 | 144.50 | 147.00 | 142.00 | 144.50 | 136.03 | 197,000 |
| 2025-06-06 | 144.50 | 144.50 | 142.00 | 144.50 | 136.03 | 359,174 |
| 2025-06-05 | 144.50 | 144.50 | 143.00 | 144.50 | 136.03 | 78,795 |
| 2025-06-04 | 143.50 | 146.00 | 143.00 | 145.00 | 136.50 | 268,595 |
| 2025-06-03 | 145.00 | 146.00 | 143.00 | 144.50 | 136.03 | 164,890 |
| 2025-06-02 | 144.50 | 146.00 | 144.02 | 144.50 | 136.03 | 143,404 |
| 2025-05-30 | 144.17 | 144.17 | 143.05 | 144.00 | 135.56 | 139,769 |
| 2025-05-29 | 144.50 | 146.00 | 143.00 | 144.00 | 135.56 | 398,294 |
| 2025-05-28 | 148.50 | 153.00 | 147.03 | 148.00 | 135.26 | 232,212 |
| 2025-05-27 | 148.50 | 151.00 | 146.00 | 147.00 | 134.35 | 521,697 |
| 2025-05-23 | 148.50 | 151.00 | 146.63 | 148.00 | 135.26 | 335,730 |
| 2025-05-22 | 148.50 | 148.65 | 146.00 | 148.00 | 135.26 | 189,017 |
| 2025-05-21 | 150.00 | 151.00 | 146.00 | 146.00 | 133.44 | 118,828 |
| 2025-05-20 | 150.00 | 150.00 | 149.10 | 150.00 | 137.09 | 37,401 |
| 2025-05-19 | 150.00 | 151.00 | 149.15 | 151.00 | 138.01 | 65,255 |
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.