Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 562.50 | 570.00 | 558.91 | 562.50 | 562.50 | 40,472 |
| 2023-03-27 | 562.50 | 565.50 | 558.75 | 562.50 | 562.50 | 1,789 |
| 2023-03-24 | 557.50 | 566.25 | 555.00 | 562.50 | 562.50 | 9,564 |
| 2023-03-23 | 562.50 | 565.00 | 555.00 | 555.00 | 555.00 | 32,332 |
| 2023-03-22 | 562.50 | 570.00 | 559.80 | 562.50 | 562.50 | 2,670 |
| 2023-03-21 | 562.50 | 570.00 | 556.50 | 562.50 | 562.50 | 45,856 |
| 2023-03-20 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 226,377 |
| 2023-03-17 | 562.50 | 562.50 | 560.00 | 562.50 | 562.50 | 536 |
| 2023-03-16 | 567.50 | 590.00 | 550.00 | 562.50 | 562.50 | 18,398 |
| 2023-03-15 | 580.00 | 600.00 | 565.00 | 567.50 | 567.50 | 9,842 |
| 2023-03-14 | 585.00 | 600.00 | 575.00 | 580.00 | 580.00 | 946,341 |
| 2023-03-13 | 548.75 | 577.00 | 548.75 | 572.50 | 572.50 | 25,153 |
| 2023-03-10 | 562.50 | 566.25 | 551.51 | 557.50 | 557.50 | 66,674 |
| 2023-03-09 | 565.00 | 575.00 | 555.00 | 555.00 | 555.00 | 5,161 |
| 2023-03-08 | 542.50 | 574.00 | 535.00 | 565.00 | 565.00 | 34,332 |
| 2023-03-07 | 542.50 | 545.00 | 542.00 | 542.50 | 542.50 | 76,374 |
| 2023-03-06 | 542.50 | 550.00 | 535.00 | 542.50 | 542.50 | 63,631 |
| 2023-03-03 | 540.00 | 542.50 | 534.85 | 542.50 | 542.50 | 3,141 |
| 2023-03-02 | 532.50 | 540.00 | 530.00 | 540.00 | 540.00 | 5,405 |
| 2023-03-01 | 532.50 | 532.50 | 530.00 | 532.50 | 532.50 | 7,107 |
| 2023-02-28 | 532.50 | 545.00 | 530.50 | 532.50 | 532.50 | 4,270 |
| 2023-02-27 | 532.50 | 532.50 | 530.75 | 532.50 | 532.50 | 231 |
| 2023-02-24 | 533.00 | 533.00 | 531.55 | 532.50 | 532.50 | 2,803 |
| 2023-02-23 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 5,280 |
| 2023-02-22 | 545.00 | 545.00 | 544.00 | 545.00 | 545.00 | 50 |
| 2023-02-21 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 11 |
| 2023-02-20 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 4,370 |
| 2023-02-17 | 545.00 | 550.00 | 541.00 | 545.00 | 545.00 | 1,300 |
| 2023-02-16 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 1,531 |
| 2023-02-15 | 545.00 | 550.00 | 542.50 | 545.00 | 545.00 | 73 |
| 2023-02-14 | 545.00 | 545.00 | 541.00 | 545.00 | 545.00 | 12,392 |
| 2023-02-13 | 545.00 | 550.00 | 541.00 | 545.00 | 545.00 | 491 |
| 2023-02-10 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 604,949 |
| 2023-02-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 150,000 |
| 2023-02-08 | 540.00 | 540.00 | 530.60 | 540.00 | 540.00 | 505,048 |
| 2023-02-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 500 |
| 2023-02-06 | 540.00 | 543.00 | 533.00 | 540.00 | 540.00 | 21,540 |
| 2023-02-03 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 392,632 |
| 2023-02-02 | 540.00 | 540.00 | 530.60 | 540.00 | 540.00 | 836 |
| 2023-02-01 | 540.00 | 548.00 | 530.00 | 530.00 | 530.00 | 9,598 |
| 2023-01-31 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 10,077 |
| 2023-01-30 | 542.50 | 542.50 | 535.00 | 542.50 | 542.50 | 3,299 |
| 2023-01-27 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 10,629 |
| 2023-01-26 | 555.00 | 555.80 | 541.50 | 545.00 | 545.00 | 10,000 |
| 2023-01-25 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 1,997 |
| 2023-01-24 | 555.00 | 556.20 | 540.00 | 555.00 | 555.00 | 355 |
| 2023-01-23 | 555.00 | 556.35 | 551.50 | 555.00 | 555.00 | 978 |
| 2023-01-20 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 416,007 |
| 2023-01-19 | 547.50 | 555.00 | 545.50 | 555.00 | 555.00 | 52,889 |
| 2023-01-18 | 540.00 | 553.50 | 532.55 | 547.50 | 547.50 | 36,733 |
| 2023-01-17 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 42,103 |
| 2023-01-16 | 530.00 | 531.00 | 526.00 | 530.00 | 530.00 | 9,170 |
| 2023-01-13 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 35,380 |
| 2023-01-12 | 552.50 | 560.00 | 540.00 | 547.50 | 547.50 | 8,199 |
| 2023-01-11 | 552.50 | 552.50 | 545.00 | 552.50 | 552.50 | 1,972 |
| 2023-01-10 | 552.50 | 556.00 | 550.00 | 555.00 | 555.00 | 117 |
| 2023-01-09 | 548.25 | 555.00 | 548.25 | 552.50 | 552.50 | 7,773 |
| 2023-01-06 | 560.10 | 560.10 | 540.25 | 545.00 | 545.00 | 30,713 |
| 2023-01-05 | 570.00 | 575.00 | 555.00 | 567.50 | 567.50 | 23,712 |
| 2023-01-04 | 572.00 | 572.00 | 565.00 | 570.00 | 570.00 | 4,154 |
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.