Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 136.50 | 141.00 | 136.50 | 141.00 | 128.87 | 35,456 |
| 2025-02-17 | 135.50 | 136.95 | 134.82 | 135.50 | 123.84 | 11,750 |
| 2025-02-14 | 135.50 | 136.95 | 135.50 | 135.50 | 123.84 | 40,070 |
| 2025-02-13 | 136.50 | 138.00 | 133.00 | 135.50 | 123.84 | 15,549 |
| 2025-02-12 | 136.50 | 141.00 | 136.50 | 136.50 | 124.75 | 115,230 |
| 2025-02-11 | 136.00 | 137.35 | 136.00 | 136.00 | 124.30 | 13,817 |
| 2025-02-10 | 136.00 | 137.45 | 136.00 | 136.00 | 124.30 | 64,567 |
| 2025-02-07 | 136.00 | 138.00 | 136.00 | 136.00 | 124.30 | 32,874 |
| 2025-02-06 | 132.50 | 137.00 | 132.00 | 135.00 | 123.38 | 111,402 |
| 2025-02-05 | 132.50 | 134.00 | 131.00 | 132.50 | 121.10 | 23,980 |
| 2025-02-04 | 132.50 | 133.30 | 131.60 | 132.50 | 121.10 | 16,211 |
| 2025-02-03 | 132.50 | 133.40 | 131.35 | 132.50 | 121.10 | 14,082 |
| 2025-01-31 | 132.50 | 133.00 | 131.25 | 132.50 | 121.10 | 32,033 |
| 2025-01-30 | 132.00 | 134.00 | 131.01 | 132.50 | 121.10 | 92,897 |
| 2025-01-29 | 132.00 | 132.08 | 130.25 | 132.00 | 120.64 | 68,274 |
| 2025-01-28 | 131.50 | 134.00 | 131.24 | 132.00 | 120.64 | 85,712 |
| 2025-01-27 | 131.50 | 131.50 | 130.56 | 131.50 | 120.18 | 72,588 |
| 2025-01-24 | 131.50 | 131.50 | 130.55 | 131.50 | 120.18 | 18,051 |
| 2025-01-23 | 131.50 | 131.50 | 130.45 | 131.50 | 120.18 | 35,813 |
| 2025-01-22 | 131.50 | 131.50 | 130.35 | 131.50 | 120.18 | 117,614 |
| 2025-01-21 | 131.50 | 131.50 | 130.30 | 131.50 | 120.18 | 122,374 |
| 2025-01-20 | 131.30 | 131.30 | 130.00 | 130.00 | 118.81 | 90,311 |
| 2025-01-17 | 131.00 | 131.50 | 130.00 | 131.50 | 120.18 | 52,470 |
| 2025-01-16 | 130.00 | 130.50 | 128.05 | 130.50 | 119.27 | 93,968 |
| 2025-01-15 | 128.50 | 130.00 | 128.00 | 130.00 | 118.81 | 96,302 |
| 2025-01-14 | 128.50 | 128.50 | 127.00 | 128.50 | 117.44 | 165,570 |
| 2025-01-13 | 129.80 | 129.80 | 128.00 | 129.00 | 117.90 | 63,521 |
| 2025-01-10 | 131.00 | 131.00 | 129.00 | 131.00 | 119.73 | 87,014 |
| 2025-01-09 | 131.50 | 132.00 | 129.50 | 131.00 | 119.73 | 33,888 |
| 2025-01-08 | 132.50 | 135.00 | 131.60 | 133.00 | 121.55 | 130,791 |
| 2025-01-07 | 133.00 | 135.00 | 131.60 | 133.00 | 121.55 | 49,067 |
| 2025-01-06 | 132.50 | 135.00 | 131.00 | 133.00 | 121.55 | 202,461 |
| 2025-01-03 | 132.50 | 136.00 | 132.25 | 132.50 | 121.10 | 461,771 |
| 2025-01-02 | 132.00 | 135.00 | 132.00 | 135.00 | 123.38 | 193,272 |
| 2024-12-31 | 132.00 | 136.00 | 132.00 | 132.00 | 120.64 | 10,712 |
| 2024-12-30 | 132.00 | 133.96 | 132.00 | 132.00 | 120.64 | 50,540 |
| 2024-12-27 | 132.00 | 134.00 | 132.00 | 132.00 | 120.64 | 819 |
| 2024-12-24 | 132.00 | 136.00 | 132.00 | 132.00 | 120.64 | 265 |
| 2024-12-23 | 132.00 | 133.80 | 132.00 | 132.00 | 120.64 | 19,100 |
| 2024-12-20 | 131.50 | 133.00 | 131.50 | 131.50 | 120.18 | 56,548 |
| 2024-12-19 | 131.50 | 133.00 | 131.50 | 131.50 | 120.18 | 17,453 |
| 2024-12-18 | 131.50 | 133.00 | 131.50 | 131.50 | 120.18 | 49,702 |
| 2024-12-16 | 131.50 | 133.00 | 131.50 | 131.50 | 120.18 | 13,233 |
| 2024-12-13 | 131.50 | 133.00 | 131.50 | 131.50 | 120.18 | 295,893 |
| 2024-12-12 | 131.70 | 133.00 | 131.70 | 133.00 | 121.55 | 55,098 |
| 2024-12-11 | 130.50 | 133.00 | 130.50 | 130.50 | 119.27 | 27,826 |
| 2024-12-10 | 130.50 | 132.50 | 130.50 | 130.50 | 119.27 | 57,455 |
| 2024-12-09 | 130.50 | 131.99 | 130.00 | 130.00 | 118.81 | 61,438 |
| 2024-12-06 | 131.00 | 132.00 | 129.00 | 132.00 | 120.64 | 36,955 |
| 2024-12-05 | 130.50 | 135.01 | 130.50 | 130.50 | 119.27 | 116,783 |
| 2024-12-04 | 134.50 | 135.80 | 133.00 | 134.50 | 118.98 | 178,067 |
| 2024-12-03 | 134.50 | 135.70 | 134.50 | 134.50 | 118.98 | 101,672 |
| 2024-12-02 | 134.50 | 135.40 | 134.50 | 134.50 | 118.98 | 26,543 |
| 2024-11-29 | 134.00 | 134.80 | 134.00 | 134.00 | 118.54 | 59,867 |
| 2024-11-28 | 134.00 | 134.60 | 133.87 | 134.00 | 118.54 | 35,933 |
| 2024-11-27 | 133.50 | 134.00 | 133.26 | 134.00 | 118.54 | 114,728 |
| 2024-11-26 | 133.50 | 136.00 | 133.50 | 133.50 | 118.10 | 20,431 |
| 2024-11-25 | 133.50 | 134.00 | 133.01 | 134.00 | 118.54 | 42,475 |
| 2024-11-22 | 133.50 | 134.00 | 131.00 | 133.50 | 118.10 | 8,689 |
| 2024-11-21 | 134.50 | 136.00 | 132.50 | 133.50 | 118.10 | 285,567 |
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.