Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 555.00 | 565.00 | 530.00 | 555.00 | 555.00 | 4,155 |
| 2024-03-07 | 555.00 | 570.00 | 548.25 | 555.00 | 555.00 | 1,004 |
| 2024-03-06 | 555.00 | 555.00 | 541.00 | 555.00 | 555.00 | 3 |
| 2024-03-05 | 555.00 | 564.00 | 546.00 | 555.00 | 555.00 | 1,700 |
| 2024-03-04 | 560.00 | 567.00 | 546.12 | 555.00 | 555.00 | 7,759 |
| 2024-03-01 | 527.50 | 570.00 | 515.00 | 560.00 | 560.00 | 53,894 |
| 2024-02-29 | 527.50 | 528.00 | 521.80 | 527.50 | 527.50 | 4,890 |
| 2024-02-28 | 522.50 | 529.00 | 520.05 | 527.50 | 527.50 | 6,006 |
| 2024-02-27 | 522.50 | 530.00 | 519.60 | 522.50 | 522.50 | 21,901 |
| 2024-02-26 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 12,893 |
| 2024-02-23 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 7,982 |
| 2024-02-22 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 7,963 |
| 2024-02-21 | 542.50 | 560.00 | 525.00 | 537.50 | 537.50 | 6,350 |
| 2024-02-20 | 542.50 | 546.80 | 522.50 | 542.50 | 542.50 | 5,839 |
| 2024-02-19 | 542.50 | 548.40 | 525.00 | 542.50 | 542.50 | 7,327 |
| 2024-02-16 | 547.50 | 550.00 | 531.11 | 542.50 | 542.50 | 3,249 |
| 2024-02-15 | 547.50 | 550.00 | 535.00 | 547.50 | 547.50 | 1,863 |
| 2024-02-14 | 542.50 | 558.00 | 535.00 | 547.50 | 547.50 | 3,661 |
| 2024-02-13 | 547.50 | 558.50 | 535.00 | 542.50 | 542.50 | 10,227 |
| 2024-02-12 | 547.50 | 547.50 | 535.00 | 547.50 | 547.50 | 2,599 |
| 2024-02-09 | 547.50 | 560.00 | 536.25 | 547.50 | 547.50 | 2,670 |
| 2024-02-08 | 552.50 | 556.00 | 535.35 | 547.50 | 547.50 | 8,837 |
| 2024-02-07 | 552.50 | 565.00 | 539.20 | 552.50 | 552.50 | 57,218 |
| 2024-02-06 | 567.50 | 570.00 | 535.00 | 552.50 | 552.50 | 22,985 |
| 2024-02-05 | 570.00 | 578.00 | 557.00 | 567.50 | 567.50 | 4,902 |
| 2024-02-02 | 582.50 | 595.00 | 570.00 | 570.00 | 570.00 | 5,508 |
| 2024-02-01 | 582.50 | 590.00 | 573.00 | 582.50 | 582.50 | 47,081 |
| 2024-01-31 | 582.00 | 582.00 | 578.00 | 580.00 | 580.00 | 9,891 |
| 2024-01-30 | 582.50 | 605.00 | 570.00 | 585.00 | 585.00 | 15,205 |
| 2024-01-29 | 582.50 | 595.00 | 572.00 | 582.50 | 582.50 | 107,159 |
| 2024-01-26 | 582.50 | 595.00 | 575.00 | 582.50 | 582.50 | 4,380 |
| 2024-01-25 | 570.00 | 595.00 | 560.00 | 582.50 | 582.50 | 4,713 |
| 2024-01-24 | 562.50 | 579.98 | 556.25 | 570.00 | 570.00 | 73,215 |
| 2024-01-23 | 562.50 | 575.00 | 553.75 | 565.00 | 565.00 | 37,931 |
| 2024-01-22 | 570.00 | 580.00 | 550.00 | 560.00 | 560.00 | 731,835 |
| 2024-01-19 | 547.50 | 580.00 | 535.00 | 565.00 | 565.00 | 776,753 |
| 2024-01-18 | 545.00 | 560.00 | 535.00 | 547.50 | 547.50 | 926,562 |
| 2024-01-17 | 550.00 | 570.00 | 541.00 | 545.00 | 545.00 | 57,965 |
| 2024-01-16 | 570.00 | 576.80 | 541.00 | 555.00 | 555.00 | 42,417 |
| 2024-01-15 | 545.00 | 585.00 | 530.00 | 567.50 | 567.50 | 137,047 |
| 2024-01-12 | 520.00 | 539.40 | 520.00 | 532.50 | 532.50 | 26,942 |
| 2024-01-11 | 510.80 | 530.00 | 510.80 | 515.00 | 515.00 | 5,370 |
| 2024-01-10 | 492.00 | 520.00 | 490.00 | 510.00 | 510.00 | 574,626 |
| 2024-01-09 | 492.00 | 500.00 | 489.33 | 492.00 | 492.00 | 3,294 |
| 2024-01-08 | 490.00 | 500.00 | 480.00 | 492.00 | 492.00 | 125,111 |
| 2024-01-05 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 284 |
| 2024-01-04 | 490.00 | 495.00 | 481.00 | 490.00 | 490.00 | 8,332 |
| 2024-01-03 | 490.00 | 490.00 | 481.00 | 490.00 | 490.00 | 1,404 |
| 2024-01-02 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 5,225 |
| 2023-12-29 | 490.00 | 520.00 | 485.00 | 490.00 | 490.00 | 1,044 |
| 2023-12-28 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1,568 |
| 2023-12-27 | 490.00 | 520.00 | 481.20 | 490.00 | 490.00 | 12,932 |
| 2023-12-22 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 4 |
| 2023-12-21 | 490.00 | 490.50 | 480.00 | 488.00 | 488.00 | 18,087 |
| 2023-12-20 | 490.00 | 491.89 | 480.00 | 490.00 | 490.00 | 169,213 |
| 2023-12-19 | 490.00 | 490.00 | 481.20 | 490.00 | 490.00 | 1,135 |
| 2023-12-18 | 490.00 | 490.00 | 481.20 | 490.00 | 490.00 | 5,310 |
| 2023-12-15 | 490.00 | 491.89 | 480.00 | 490.00 | 490.00 | 12,868 |
| 2023-12-14 | 490.00 | 492.80 | 482.00 | 490.00 | 490.00 | 10,457 |
| 2023-12-13 | 490.00 | 499.98 | 480.00 | 490.00 | 490.00 | 411,018 |
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.