Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 456.00 | 462.00 | 452.00 | 457.00 | 457.00 | 53,248 |
| 2024-08-29 | 460.00 | 460.00 | 454.00 | 457.00 | 457.00 | 12,866 |
| 2024-08-28 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 494 |
| 2024-08-27 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 920 |
| 2024-08-23 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 720 |
| 2024-08-22 | 466.00 | 466.00 | 464.78 | 466.00 | 466.00 | 1,100 |
| 2024-08-21 | 466.00 | 467.00 | 462.00 | 466.00 | 466.00 | 8,459 |
| 2024-08-20 | 466.00 | 470.00 | 462.00 | 470.00 | 470.00 | 4,536 |
| 2024-08-19 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 1,735 |
| 2024-08-16 | 466.00 | 468.00 | 462.00 | 466.00 | 466.00 | 5,287 |
| 2024-08-15 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 1,850 |
| 2024-08-14 | 464.00 | 465.48 | 462.00 | 464.00 | 464.00 | 4,416 |
| 2024-08-13 | 464.00 | 466.00 | 462.06 | 466.00 | 466.00 | 11,729 |
| 2024-08-12 | 464.00 | 465.95 | 462.00 | 464.00 | 464.00 | 3,048 |
| 2024-08-09 | 470.00 | 470.00 | 459.93 | 464.00 | 464.00 | 15,196 |
| 2024-08-08 | 479.00 | 490.00 | 466.00 | 472.00 | 472.00 | 16,891 |
| 2024-08-07 | 479.00 | 479.00 | 468.00 | 479.00 | 479.00 | 6,500 |
| 2024-08-06 | 474.00 | 475.98 | 468.00 | 474.00 | 474.00 | 3,639 |
| 2024-08-05 | 480.00 | 480.00 | 468.00 | 474.00 | 474.00 | 6,821 |
| 2024-08-02 | 485.00 | 490.00 | 476.14 | 483.00 | 483.00 | 6,443 |
| 2024-08-01 | 485.00 | 488.40 | 482.00 | 485.00 | 485.00 | 2,215 |
| 2024-07-31 | 483.00 | 488.00 | 478.50 | 485.00 | 485.00 | 14,830 |
| 2024-07-30 | 483.00 | 483.00 | 476.66 | 483.00 | 483.00 | 454,643 |
| 2024-07-29 | 485.00 | 490.00 | 476.00 | 485.00 | 485.00 | 8,836 |
| 2024-07-26 | 485.00 | 490.00 | 480.00 | 484.00 | 484.00 | 60,345 |
| 2024-07-25 | 485.00 | 490.00 | 478.00 | 478.00 | 478.00 | 36,553 |
| 2024-07-24 | 490.00 | 490.00 | 475.00 | 485.00 | 485.00 | 408,524 |
| 2024-07-23 | 480.00 | 500.00 | 480.00 | 490.00 | 490.00 | 221,300 |
| 2024-07-22 | 474.00 | 480.00 | 461.00 | 473.00 | 473.00 | 24,567 |
| 2024-07-19 | 475.00 | 490.00 | 463.20 | 480.00 | 480.00 | 4,036 |
| 2024-07-18 | 474.00 | 476.00 | 468.00 | 474.00 | 474.00 | 4,896 |
| 2024-07-17 | 474.00 | 476.50 | 474.00 | 474.00 | 474.00 | 2,000 |
| 2024-07-16 | 474.00 | 477.00 | 468.00 | 474.00 | 474.00 | 5,957 |
| 2024-07-15 | 475.00 | 478.80 | 468.00 | 474.00 | 474.00 | 12,419 |
| 2024-07-12 | 475.00 | 475.00 | 473.53 | 475.00 | 475.00 | 4,063 |
| 2024-07-11 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | 12,465 |
| 2024-07-10 | 474.00 | 479.90 | 470.27 | 474.00 | 474.00 | 6,766 |
| 2024-07-09 | 473.00 | 480.00 | 466.00 | 473.00 | 473.00 | 26,592 |
| 2024-07-08 | 479.00 | 479.00 | 466.80 | 473.00 | 473.00 | 34,848 |
| 2024-07-05 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 3,133 |
| 2024-07-04 | 480.00 | 480.00 | 479.00 | 480.00 | 480.00 | 907 |
| 2024-07-03 | 480.00 | 485.00 | 470.00 | 480.00 | 480.00 | 18,144 |
| 2024-07-02 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 3,961 |
| 2024-07-01 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 485,832 |
| 2024-06-28 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 1,254 |
| 2024-06-27 | 480.00 | 480.00 | 471.00 | 480.00 | 480.00 | 4,296 |
| 2024-06-26 | 485.00 | 485.00 | 470.00 | 485.00 | 485.00 | 545 |
| 2024-06-25 | 485.00 | 500.00 | 474.26 | 485.00 | 485.00 | 3,571 |
| 2024-06-24 | 485.00 | 485.00 | 473.00 | 485.00 | 485.00 | 683 |
| 2024-06-21 | 485.00 | 485.00 | 474.00 | 485.00 | 485.00 | 8,302 |
| 2024-06-20 | 487.00 | 487.00 | 474.26 | 487.00 | 487.00 | 4,673 |
| 2024-06-19 | 485.00 | 487.00 | 475.20 | 487.00 | 487.00 | 7,432 |
| 2024-06-18 | 490.00 | 500.00 | 474.00 | 485.00 | 485.00 | 5,043 |
| 2024-06-17 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 3,428 |
| 2024-06-14 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 13,270 |
| 2024-06-13 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 13,541 |
| 2024-06-12 | 490.00 | 490.00 | 480.60 | 490.00 | 490.00 | 953 |
| 2024-06-11 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 248,468 |
| 2024-06-10 | 487.00 | 500.00 | 477.00 | 490.00 | 490.00 | 10,921 |
| 2024-06-07 | 482.00 | 490.00 | 474.00 | 487.00 | 487.00 | 3,626 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.