Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 54,774 |
| 2026-07-23 | 475.00 | 485.00 | 467.55 | 472.50 | 472.50 | 25,354 |
| 2026-07-22 | 475.00 | 480.00 | 465.00 | 475.00 | 475.00 | 24,565 |
| 2026-07-21 | 475.00 | 485.00 | 470.00 | 470.00 | 470.00 | 162,007 |
| 2026-07-20 | 500.00 | 516.00 | 463.55 | 475.00 | 475.00 | 326,891 |
| 2026-07-17 | 490.00 | 515.00 | 490.00 | 500.00 | 500.00 | 529,957 |
| 2026-07-16 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 6,314 |
| 2026-07-15 | 465.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1,258 |
| 2026-07-14 | 466.70 | 466.70 | 460.10 | 465.00 | 465.00 | 12,906 |
| 2026-07-13 | 470.00 | 475.00 | 465.00 | 470.00 | 470.00 | 9,568 |
| 2026-07-10 | 475.00 | 480.00 | 466.00 | 470.00 | 470.00 | 25,051 |
| 2026-07-09 | 455.00 | 479.80 | 450.00 | 470.00 | 470.00 | 103,099 |
| 2026-07-08 | 470.00 | 475.00 | 455.00 | 455.00 | 455.00 | 63,994 |
| 2026-07-07 | 475.00 | 475.95 | 465.00 | 470.00 | 470.00 | 289,862 |
| 2026-07-06 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | 199,502 |
| 2026-07-03 | 475.00 | 480.00 | 465.07 | 475.00 | 475.00 | 113,207 |
| 2026-07-02 | 462.50 | 480.00 | 460.00 | 475.00 | 475.00 | 99,481 |
| 2026-07-01 | 450.00 | 465.00 | 440.00 | 462.50 | 462.50 | 376,705 |
| 2026-06-30 | 450.00 | 450.00 | 444.46 | 450.00 | 450.00 | 3,805 |
| 2026-06-29 | 450.00 | 460.00 | 440.00 | 450.00 | 450.00 | 5,532 |
| 2026-06-26 | 450.00 | 460.00 | 440.00 | 450.00 | 450.00 | 7,177 |
| 2026-06-25 | 450.00 | 460.00 | 440.00 | 450.00 | 450.00 | 236,096 |
| 2026-06-24 | 452.50 | 454.00 | 447.00 | 452.50 | 452.50 | 3,329 |
| 2026-06-23 | 462.50 | 470.00 | 445.00 | 452.50 | 452.50 | 22,451 |
| 2026-06-22 | 470.00 | 480.00 | 455.15 | 462.50 | 462.50 | 93,164 |
| 2026-06-19 | 480.00 | 490.00 | 460.00 | 470.00 | 470.00 | 32,628 |
| 2026-06-18 | 485.00 | 485.00 | 472.67 | 477.50 | 477.50 | 22,059 |
| 2026-06-17 | 480.00 | 490.00 | 480.00 | 485.00 | 485.00 | 45,113 |
| 2026-06-16 | 480.00 | 485.00 | 470.00 | 480.00 | 480.00 | 58,826 |
| 2026-06-15 | 465.00 | 490.00 | 465.00 | 480.00 | 480.00 | 31,441 |
| 2026-06-12 | 462.50 | 470.00 | 455.00 | 464.00 | 464.00 | 124,110 |
| 2026-06-11 | 452.50 | 464.85 | 445.00 | 460.00 | 460.00 | 94,540 |
| 2026-06-10 | 455.00 | 460.00 | 445.00 | 450.00 | 450.00 | 223,404 |
| 2026-06-09 | 462.50 | 470.00 | 450.00 | 455.00 | 455.00 | 23,748 |
| 2026-06-08 | 475.00 | 480.00 | 455.00 | 462.50 | 462.50 | 38,057 |
| 2026-06-05 | 472.50 | 490.00 | 470.00 | 480.00 | 480.00 | 142,256 |
| 2026-06-04 | 467.50 | 480.00 | 460.00 | 472.50 | 472.50 | 89,296 |
| 2026-06-03 | 450.00 | 475.00 | 445.00 | 465.00 | 465.00 | 97,620 |
| 2026-06-02 | 450.00 | 456.00 | 446.55 | 450.00 | 450.00 | 91,232 |
| 2026-06-01 | 450.00 | 455.00 | 445.00 | 450.00 | 450.00 | 60,475 |
| 2026-05-29 | 452.50 | 455.00 | 445.00 | 450.00 | 450.00 | 45,637 |
| 2026-05-28 | 440.00 | 460.00 | 440.00 | 450.00 | 450.00 | 265,422 |
| 2026-05-27 | 435.00 | 450.00 | 430.00 | 445.00 | 445.00 | 746,386 |
| 2026-05-26 | 417.50 | 439.90 | 396.00 | 435.00 | 435.00 | 180,737 |
| 2026-05-22 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 204,024 |
| 2026-05-21 | 407.50 | 427.00 | 405.00 | 422.00 | 422.00 | 128,726 |
| 2026-05-20 | 407.50 | 413.00 | 400.00 | 413.00 | 413.00 | 72,344 |
| 2026-05-19 | 407.50 | 411.70 | 400.00 | 407.50 | 407.50 | 46,849 |
| 2026-05-18 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | 133,457 |
| 2026-05-15 | 405.00 | 415.00 | 400.00 | 407.50 | 407.50 | 141,182 |
| 2026-05-14 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 7,342 |
| 2026-05-13 | 400.00 | 410.00 | 395.00 | 405.00 | 405.00 | 14,313 |
| 2026-05-12 | 400.00 | 401.90 | 390.00 | 400.00 | 400.00 | 113,143 |
| 2026-05-11 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 24,849 |
| 2026-05-08 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 6,047 |
| 2026-05-07 | 410.00 | 415.00 | 390.00 | 400.00 | 400.00 | 106,549 |
| 2026-05-06 | 407.50 | 420.00 | 400.00 | 409.00 | 409.00 | 17,649 |
| 2026-05-05 | 402.50 | 415.00 | 400.00 | 407.50 | 407.50 | 72,788 |
| 2026-05-01 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 1,216 |
| 2026-04-30 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 16,795 |
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.