Ecclesiastical Insurance Office plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	130.50	131.25	129.20	131.25	131.25	61,532
2026-10-15	130.40	130.40	129.10	130.25	130.25	117,425
2026-10-14	130.50	130.50	129.00	130.25	130.25	41,501
2026-10-13	130.50	130.94	129.00	130.25	130.25	64,867
2026-10-12	130.50	130.94	129.00	130.25	130.25	104,800
2026-10-09	130.50	130.94	129.25	130.25	130.25	41,293
2026-10-08	130.50	130.94	129.20	130.25	130.25	61,488
2026-10-07	130.25	130.25	130.25	130.25	130.25	108,238
2026-10-06	128.50	131.50	128.00	128.00	128.00	55,108
2026-10-05	127.50	129.55	126.10	128.50	128.50	121,883
2026-10-02	127.50	127.90	126.10	127.00	127.00	141,524
2026-10-01	127.50	128.00	126.00	126.00	126.00	104,744
2026-09-30	127.50	127.98	126.00	126.00	126.00	147,308
2026-09-29	127.50	129.00	125.58	126.00	126.00	157,520
2026-09-28	129.65	129.65	125.50	127.50	127.50	290,264
2026-09-25	131.65	131.65	128.60	130.25	130.25	177,388
2026-09-24	135.25	137.00	130.00	131.50	131.50	129,768
2026-09-23	136.50	137.50	134.28	137.50	137.50	73,382
2026-09-22	136.25	136.25	135.00	136.25	136.25	28,418
2026-09-21	136.25	136.25	134.00	136.25	136.25	66,651
2026-09-18	136.25	136.25	135.00	136.25	136.25	34,041
2026-09-17	136.50	136.50	135.45	136.50	136.50	23,041
2026-09-16	136.50	136.50	135.00	136.50	136.50	39,795
2026-09-15	136.50	136.50	135.00	136.50	136.50	42,271
2026-09-14	136.50	136.50	135.00	136.50	136.50	100,119
2026-09-11	137.25	137.25	134.03	137.25	137.25	22,554
2026-09-10	137.75	137.75	136.50	137.75	137.75	26,860
2026-09-09	138.00	138.00	135.50	138.00	138.00	113,328
2026-09-08	138.25	138.25	136.00	138.25	138.25	31,965
2026-09-07	138.50	138.50	135.00	138.50	138.50	32,631
2026-09-04	138.50	138.50	137.00	138.50	138.50	33,213
2026-09-03	138.50	138.50	136.00	138.50	138.50	43,174
2026-09-02	139.25	139.25	136.01	139.25	139.25	59,400
2026-09-01	139.50	139.50	138.00	139.50	139.50	56,653
2026-08-28	139.50	139.50	138.00	139.50	139.50	33,082
2026-08-27	140.25	140.25	138.00	140.25	140.25	41,532
2026-08-26	141.30	141.30	138.50	141.00	141.00	92,344
2026-08-25	142.00	142.00	140.25	142.00	142.00	56,233
2026-08-24	142.25	142.25	140.55	142.25	142.25	30,269
2026-08-21	142.75	142.75	141.25	142.75	142.75	31,432
2026-08-20	143.09	143.09	141.00	142.75	142.75	86,996
2026-08-19	143.25	143.25	142.00	143.25	143.25	45,457
2026-08-18	143.25	143.25	142.00	143.25	143.25	9,209
2026-08-17	143.25	143.25	142.13	143.25	143.25	228,641
2026-08-14	143.25	143.25	142.00	143.25	143.25	32,991
2026-08-13	143.25	143.25	142.00	143.25	143.25	22,948
2026-08-12	143.50	144.00	142.25	143.25	143.25	29,356
2026-08-11	143.50	144.17	142.50	143.25	143.25	605,871
2026-08-10	143.50	144.27	143.13	143.25	143.25	136,941
2026-08-07	143.50	144.30	143.13	143.25	143.25	65,095
2026-08-06	143.25	144.36	143.05	143.25	143.25	59,596
2026-08-05	143.50	144.36	143.00	143.25	143.25	53,576
2026-08-04	143.50	144.38	142.00	143.25	143.25	159,056
2026-08-03	143.50	144.45	143.20	143.25	143.25	44,716
2026-07-31	143.50	144.45	142.00	142.00	142.00	30,367
2026-07-30	143.50	144.40	142.00	143.25	143.25	33,941
2026-07-29	143.50	144.47	142.50	143.25	143.25	23,716
2026-07-28	143.50	144.47	143.00	143.25	143.25	31,333
2026-07-27	143.50	144.47	142.98	143.25	143.25	119,919
2026-07-24	143.00	144.47	142.95	143.00	143.00	31,670

Page 1 of 21 · 1,258 trading daysOlder →

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.