Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 10,917 |
| 2026-04-28 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 165,262 |
| 2026-04-27 | 382.50 | 405.00 | 375.00 | 404.00 | 404.00 | 484,081 |
| 2026-04-24 | 355.00 | 390.00 | 355.00 | 383.00 | 383.00 | 231,553 |
| 2026-04-23 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 230,106 |
| 2026-04-22 | 340.00 | 347.50 | 340.00 | 340.00 | 340.00 | 187,482 |
| 2026-04-21 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 15,159 |
| 2026-04-20 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 21,813 |
| 2026-04-17 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 24,844 |
| 2026-04-16 | 335.00 | 350.00 | 331.99 | 340.00 | 340.00 | 68,410 |
| 2026-04-15 | 335.00 | 340.00 | 335.00 | 335.00 | 335.00 | 6,598 |
| 2026-04-14 | 330.00 | 340.00 | 320.00 | 332.50 | 332.50 | 19,774 |
| 2026-04-13 | 332.50 | 340.00 | 330.00 | 330.00 | 330.00 | 7,937 |
| 2026-04-10 | 330.00 | 340.00 | 326.75 | 332.00 | 332.00 | 30,021 |
| 2026-04-09 | 320.00 | 335.00 | 317.00 | 330.00 | 330.00 | 56,279 |
| 2026-04-08 | 315.00 | 330.00 | 310.00 | 320.00 | 320.00 | 17,702 |
| 2026-04-07 | 310.00 | 320.00 | 305.00 | 310.00 | 310.00 | 12,746 |
| 2026-04-02 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 3,914 |
| 2026-04-01 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 4,139 |
| 2026-03-31 | 310.00 | 314.50 | 300.00 | 310.00 | 310.00 | 13,560 |
| 2026-03-30 | 320.00 | 330.00 | 310.00 | 310.00 | 310.00 | 23,626 |
| 2026-03-27 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 13,791 |
| 2026-03-26 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 19,068 |
| 2026-03-25 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 11,953 |
| 2026-03-24 | 325.00 | 330.00 | 310.30 | 330.00 | 330.00 | 15,594 |
| 2026-03-23 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 4,895 |
| 2026-03-20 | 325.00 | 327.00 | 323.25 | 325.00 | 325.00 | 15,048 |
| 2026-03-19 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 7,160 |
| 2026-03-18 | 325.00 | 330.00 | 323.25 | 325.00 | 325.00 | 2,483 |
| 2026-03-17 | 328.00 | 340.00 | 320.00 | 325.00 | 325.00 | 18,995 |
| 2026-03-16 | 328.00 | 330.00 | 317.27 | 323.00 | 323.00 | 14,240 |
| 2026-03-13 | 328.00 | 336.00 | 320.00 | 328.00 | 328.00 | 104,488 |
| 2026-03-12 | 333.00 | 336.00 | 322.00 | 329.00 | 329.00 | 11,881 |
| 2026-03-11 | 340.00 | 343.75 | 330.00 | 333.00 | 333.00 | 3,480 |
| 2026-03-10 | 335.00 | 343.75 | 331.00 | 340.00 | 340.00 | 15,601 |
| 2026-03-09 | 350.00 | 350.00 | 330.50 | 335.00 | 335.00 | 12,755 |
| 2026-03-06 | 355.00 | 356.00 | 350.00 | 355.00 | 355.00 | 10,723 |
| 2026-03-05 | 363.00 | 370.00 | 351.00 | 355.00 | 355.00 | 9,293 |
| 2026-03-04 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 15,468 |
| 2026-03-03 | 365.00 | 370.00 | 352.00 | 365.00 | 365.00 | 18,842 |
| 2026-03-02 | 373.00 | 376.00 | 360.00 | 364.00 | 364.00 | 27,770 |
| 2026-02-27 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 149,834 |
| 2026-02-26 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 53,797 |
| 2026-02-25 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | 439,077 |
| 2026-02-24 | 376.00 | 377.00 | 372.00 | 376.00 | 376.00 | 237,194 |
| 2026-02-23 | 378.00 | 380.00 | 372.96 | 376.00 | 376.00 | 36,672 |
| 2026-02-20 | 378.00 | 382.50 | 372.00 | 378.00 | 378.00 | 754 |
| 2026-02-19 | 377.00 | 384.00 | 377.00 | 378.00 | 378.00 | 17,874 |
| 2026-02-18 | 375.00 | 378.80 | 370.00 | 376.00 | 376.00 | 4,970 |
| 2026-02-17 | 373.00 | 385.63 | 368.00 | 380.00 | 380.00 | 38,863 |
| 2026-02-16 | 373.00 | 379.30 | 371.11 | 373.00 | 373.00 | 3,259 |
| 2026-02-13 | 373.00 | 380.00 | 366.00 | 373.00 | 373.00 | 2,753 |
| 2026-02-12 | 367.00 | 377.86 | 360.00 | 373.00 | 373.00 | 29,061 |
| 2026-02-11 | 367.00 | 374.00 | 360.00 | 370.00 | 370.00 | 47,522 |
| 2026-02-10 | 375.00 | 380.00 | 364.00 | 367.00 | 367.00 | 70,061 |
| 2026-02-09 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 17,742 |
| 2026-02-06 | 380.00 | 390.00 | 370.00 | 386.00 | 386.00 | 6,729 |
| 2026-02-05 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | 14,522 |
| 2026-02-04 | 380.00 | 386.00 | 370.50 | 377.00 | 377.00 | 22,544 |
| 2026-02-03 | 380.00 | 386.00 | 374.00 | 380.00 | 380.00 | 15,977 |
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.