Ecclesiastical Insurance Office plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 135.00 | 137.00 | 134.45 | 134.50 | 118.98 | 33,124 |
| 2024-11-19 | 135.00 | 140.00 | 134.32 | 140.00 | 123.85 | 27,010 |
| 2024-11-18 | 135.00 | 136.00 | 134.26 | 136.00 | 120.31 | 100,556 |
| 2024-11-15 | 135.50 | 137.00 | 134.26 | 135.00 | 119.43 | 59,154 |
| 2024-11-14 | 135.50 | 137.00 | 134.66 | 137.00 | 121.20 | 37,278 |
| 2024-11-13 | 135.50 | 135.60 | 134.55 | 135.50 | 119.87 | 16,002 |
| 2024-11-12 | 135.65 | 135.65 | 134.65 | 135.50 | 119.87 | 102,433 |
| 2024-11-11 | 136.00 | 136.00 | 135.00 | 136.00 | 120.31 | 127,820 |
| 2024-11-08 | 135.50 | 135.50 | 134.70 | 135.50 | 119.87 | 91,270 |
| 2024-11-07 | 135.50 | 135.50 | 135.00 | 135.50 | 119.87 | 34,282 |
| 2024-11-06 | 135.50 | 136.00 | 134.00 | 135.50 | 119.87 | 2,872 |
| 2024-11-05 | 135.50 | 135.50 | 135.00 | 135.50 | 119.87 | 53,838 |
| 2024-11-04 | 135.27 | 135.27 | 135.00 | 135.00 | 119.43 | 50,406 |
| 2024-11-01 | 136.00 | 136.00 | 135.10 | 136.00 | 120.31 | 31,383 |
| 2024-10-31 | 136.00 | 136.00 | 135.10 | 136.00 | 120.31 | 58,898 |
| 2024-10-30 | 136.00 | 136.00 | 135.10 | 136.00 | 120.31 | 103,271 |
| 2024-10-29 | 136.15 | 136.15 | 134.00 | 135.00 | 119.43 | 78,434 |
| 2024-10-28 | 136.00 | 136.00 | 135.00 | 136.00 | 120.31 | 125,810 |
| 2024-10-25 | 136.00 | 136.00 | 135.35 | 136.00 | 120.31 | 104,255 |
| 2024-10-24 | 136.00 | 136.00 | 135.55 | 136.00 | 120.31 | 54,791 |
| 2024-10-23 | 136.00 | 137.00 | 135.59 | 136.00 | 120.31 | 45,265 |
| 2024-10-22 | 136.00 | 136.00 | 135.00 | 136.00 | 120.31 | 90,674 |
| 2024-10-21 | 136.00 | 136.24 | 135.00 | 136.00 | 120.31 | 29,772 |
| 2024-10-18 | 135.50 | 139.00 | 135.00 | 139.00 | 122.96 | 116,948 |
| 2024-10-17 | 135.50 | 137.00 | 135.26 | 136.00 | 120.31 | 67,595 |
| 2024-10-16 | 135.50 | 135.80 | 135.50 | 135.50 | 119.87 | 51,960 |
| 2024-10-15 | 135.00 | 135.95 | 134.75 | 135.00 | 119.43 | 77,245 |
| 2024-10-14 | 134.50 | 137.00 | 133.00 | 135.00 | 119.43 | 363,805 |
| 2024-10-11 | 135.50 | 136.25 | 134.50 | 134.50 | 118.98 | 86,440 |
| 2024-10-10 | 135.30 | 136.50 | 135.30 | 135.50 | 119.87 | 282,281 |
| 2024-10-09 | 135.50 | 136.60 | 134.50 | 135.50 | 119.87 | 126,186 |
| 2024-10-08 | 136.00 | 138.00 | 135.25 | 135.50 | 119.87 | 240,358 |
| 2024-10-07 | 136.00 | 136.50 | 135.00 | 136.00 | 120.31 | 28,234 |
| 2024-10-04 | 136.50 | 136.88 | 136.00 | 136.00 | 120.31 | 80,872 |
| 2024-10-03 | 136.50 | 136.70 | 135.00 | 136.00 | 120.31 | 59,424 |
| 2024-10-02 | 136.50 | 136.88 | 136.00 | 136.00 | 120.31 | 23,036 |
| 2024-10-01 | 136.50 | 138.00 | 136.00 | 136.00 | 120.31 | 52,389 |
| 2024-09-30 | 136.50 | 137.04 | 135.80 | 136.00 | 120.31 | 1,575,394 |
| 2024-09-27 | 136.00 | 137.05 | 135.50 | 136.00 | 120.31 | 24,984 |
| 2024-09-26 | 136.50 | 138.00 | 136.00 | 136.00 | 120.31 | 166,703 |
| 2024-09-25 | 136.50 | 137.13 | 136.00 | 136.00 | 120.31 | 57,076 |
| 2024-09-24 | 136.50 | 138.00 | 136.00 | 136.00 | 120.31 | 25,574 |
| 2024-09-23 | 136.50 | 136.63 | 135.90 | 136.00 | 120.31 | 43,393 |
| 2024-09-20 | 136.00 | 136.64 | 135.80 | 136.00 | 120.31 | 62,743 |
| 2024-09-19 | 136.00 | 136.72 | 134.00 | 136.00 | 120.31 | 70,665 |
| 2024-09-18 | 136.50 | 138.00 | 135.60 | 136.00 | 120.31 | 54,822 |
| 2024-09-17 | 135.50 | 138.00 | 135.18 | 136.00 | 120.31 | 177,458 |
| 2024-09-16 | 135.50 | 136.18 | 135.00 | 135.50 | 119.87 | 85,191 |
| 2024-09-13 | 135.50 | 136.15 | 135.50 | 135.50 | 119.87 | 37,547 |
| 2024-09-12 | 136.50 | 138.00 | 135.50 | 135.50 | 119.87 | 71,571 |
| 2024-09-11 | 136.50 | 137.00 | 135.75 | 137.00 | 121.20 | 25,119 |
| 2024-09-10 | 134.80 | 137.00 | 134.80 | 136.00 | 120.31 | 1,148,718 |
| 2024-09-09 | 134.50 | 136.00 | 134.50 | 134.50 | 118.98 | 30,377 |
| 2024-09-06 | 134.50 | 136.00 | 133.50 | 134.50 | 118.98 | 41,787 |
| 2024-09-05 | 134.50 | 136.00 | 134.50 | 134.50 | 118.98 | 74,517 |
| 2024-09-04 | 134.50 | 136.00 | 133.00 | 134.50 | 118.98 | 221,381 |
| 2024-09-03 | 134.50 | 137.00 | 134.30 | 135.00 | 119.43 | 133,231 |
| 2024-09-02 | 137.00 | 137.00 | 133.00 | 135.00 | 119.43 | 108,958 |
| 2024-08-30 | 137.00 | 137.49 | 135.50 | 136.50 | 120.75 | 9,171 |
| 2024-08-29 | 136.00 | 136.50 | 135.62 | 136.50 | 120.75 | 175,790 |
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.