Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 149.50 | 152.00 | 149.30 | 152.00 | 138.92 | 45,059 |
| 2025-05-15 | 149.78 | 149.78 | 149.00 | 149.50 | 136.63 | 232,072 |
| 2025-05-14 | 149.80 | 149.80 | 147.00 | 149.50 | 136.63 | 51,905 |
| 2025-05-13 | 149.87 | 149.87 | 149.20 | 149.50 | 136.63 | 75,515 |
| 2025-05-12 | 148.00 | 150.00 | 145.00 | 149.50 | 136.63 | 303,654 |
| 2025-05-09 | 149.00 | 151.00 | 148.70 | 149.00 | 136.18 | 101,480 |
| 2025-05-08 | 149.00 | 150.00 | 148.05 | 148.50 | 135.72 | 173,878 |
| 2025-05-07 | 148.50 | 152.00 | 146.00 | 152.00 | 138.92 | 335,184 |
| 2025-05-06 | 147.50 | 149.00 | 147.50 | 147.50 | 134.81 | 86,860 |
| 2025-05-02 | 145.50 | 149.00 | 145.50 | 147.50 | 134.81 | 52,436 |
| 2025-05-01 | 144.63 | 146.00 | 144.63 | 145.00 | 132.52 | 85,177 |
| 2025-04-30 | 144.50 | 147.00 | 144.45 | 144.50 | 132.06 | 72,327 |
| 2025-04-29 | 144.50 | 149.00 | 143.00 | 144.50 | 132.06 | 132,846 |
| 2025-04-28 | 144.50 | 144.90 | 143.45 | 144.50 | 132.06 | 103,545 |
| 2025-04-25 | 144.50 | 146.00 | 142.00 | 142.00 | 129.78 | 145,212 |
| 2025-04-24 | 144.50 | 146.00 | 143.00 | 143.00 | 130.69 | 140,095 |
| 2025-04-23 | 145.00 | 147.00 | 143.00 | 144.50 | 132.06 | 136,319 |
| 2025-04-22 | 145.00 | 147.00 | 143.40 | 145.00 | 132.52 | 182,351 |
| 2025-04-17 | 145.00 | 147.00 | 144.88 | 147.00 | 134.35 | 245,416 |
| 2025-04-16 | 144.00 | 147.00 | 143.00 | 145.00 | 132.52 | 140,718 |
| 2025-04-15 | 142.50 | 145.00 | 140.00 | 143.50 | 131.15 | 46,533 |
| 2025-04-14 | 140.00 | 145.50 | 140.00 | 142.50 | 130.24 | 148,709 |
| 2025-04-11 | 139.50 | 142.00 | 137.00 | 139.50 | 127.50 | 203,398 |
| 2025-04-10 | 139.50 | 141.00 | 137.00 | 139.00 | 127.04 | 103,232 |
| 2025-04-09 | 139.00 | 140.65 | 138.68 | 139.00 | 127.04 | 199,422 |
| 2025-04-08 | 138.50 | 141.00 | 136.00 | 139.00 | 127.04 | 134,071 |
| 2025-04-07 | 138.50 | 139.80 | 136.00 | 138.00 | 126.12 | 285,917 |
| 2025-04-04 | 138.50 | 139.30 | 137.60 | 138.00 | 126.12 | 218,928 |
| 2025-04-03 | 139.00 | 139.55 | 137.15 | 138.50 | 126.58 | 252,418 |
| 2025-04-02 | 139.50 | 140.00 | 138.00 | 139.00 | 127.04 | 115,821 |
| 2025-04-01 | 139.50 | 139.50 | 138.83 | 139.50 | 127.50 | 44,625 |
| 2025-03-31 | 139.50 | 139.50 | 139.00 | 139.50 | 127.50 | 54,043 |
| 2025-03-28 | 139.66 | 139.66 | 139.00 | 139.50 | 127.50 | 93,032 |
| 2025-03-27 | 140.50 | 140.50 | 139.00 | 140.50 | 128.41 | 56,106 |
| 2025-03-26 | 140.50 | 140.50 | 139.30 | 140.50 | 128.41 | 236,208 |
| 2025-03-25 | 141.50 | 142.00 | 139.00 | 140.50 | 128.41 | 98,562 |
| 2025-03-24 | 142.00 | 144.00 | 139.00 | 140.00 | 127.95 | 219,848 |
| 2025-03-21 | 142.20 | 142.20 | 141.00 | 142.00 | 129.78 | 74,248 |
| 2025-03-20 | 142.00 | 144.00 | 141.00 | 141.00 | 128.87 | 95,804 |
| 2025-03-19 | 142.00 | 143.00 | 141.00 | 142.00 | 129.78 | 96,456 |
| 2025-03-18 | 143.00 | 143.00 | 141.00 | 142.00 | 129.78 | 23,497 |
| 2025-03-17 | 142.90 | 142.90 | 141.12 | 142.00 | 129.78 | 267,427 |
| 2025-03-14 | 141.00 | 142.00 | 141.00 | 141.50 | 129.32 | 219,727 |
| 2025-03-13 | 141.50 | 142.00 | 139.80 | 140.50 | 128.41 | 247,482 |
| 2025-03-12 | 140.50 | 142.00 | 140.00 | 140.50 | 128.41 | 211,519 |
| 2025-03-11 | 136.00 | 142.00 | 136.00 | 140.50 | 128.41 | 202,671 |
| 2025-03-10 | 135.50 | 140.00 | 133.00 | 140.00 | 127.95 | 43,697 |
| 2025-03-07 | 135.50 | 135.98 | 135.37 | 135.50 | 123.84 | 98,487 |
| 2025-03-06 | 135.50 | 136.20 | 133.00 | 135.50 | 123.84 | 33,240 |
| 2025-03-05 | 135.50 | 138.00 | 133.00 | 135.50 | 123.84 | 79,018 |
| 2025-03-04 | 136.50 | 138.00 | 133.00 | 135.50 | 123.84 | 33,209 |
| 2025-03-03 | 136.00 | 136.70 | 136.00 | 136.00 | 124.30 | 27,528 |
| 2025-02-28 | 136.00 | 138.00 | 136.00 | 136.00 | 124.30 | 45,760 |
| 2025-02-27 | 136.00 | 136.77 | 136.00 | 136.00 | 124.30 | 44,823 |
| 2025-02-26 | 136.00 | 136.79 | 136.00 | 136.00 | 124.30 | 105,007 |
| 2025-02-25 | 135.50 | 136.80 | 134.00 | 134.00 | 122.47 | 28,851 |
| 2025-02-24 | 136.00 | 136.80 | 131.00 | 136.00 | 124.30 | 10,323 |
| 2025-02-21 | 136.00 | 136.88 | 135.86 | 136.00 | 124.30 | 54,376 |
| 2025-02-20 | 135.80 | 138.00 | 135.80 | 136.00 | 124.30 | 33,580 |
| 2025-02-19 | 135.75 | 138.00 | 135.75 | 136.00 | 124.30 | 48,996 |
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.