Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 382.00 | 390.00 | 370.00 | 370.00 | 370.00 | 23,516 |
| 2026-01-30 | 377.00 | 384.00 | 374.00 | 382.00 | 382.00 | 11,947 |
| 2026-01-29 | 377.00 | 390.00 | 374.00 | 380.00 | 380.00 | 18,757 |
| 2026-01-28 | 385.00 | 389.00 | 374.00 | 377.00 | 377.00 | 84,457 |
| 2026-01-27 | 375.00 | 385.00 | 372.56 | 385.00 | 385.00 | 272,839 |
| 2026-01-26 | 356.00 | 379.40 | 355.92 | 370.00 | 370.00 | 81,794 |
| 2026-01-23 | 356.00 | 360.00 | 352.00 | 356.00 | 356.00 | 30,243 |
| 2026-01-22 | 361.00 | 364.00 | 352.00 | 354.00 | 354.00 | 29,015 |
| 2026-01-21 | 348.45 | 370.00 | 348.45 | 360.00 | 360.00 | 87,982 |
| 2026-01-20 | 316.00 | 354.00 | 302.00 | 347.00 | 347.00 | 260,618 |
| 2026-01-19 | 305.00 | 310.00 | 291.67 | 299.00 | 299.00 | 82,043 |
| 2026-01-16 | 305.00 | 307.40 | 303.50 | 305.00 | 305.00 | 29,309 |
| 2026-01-15 | 305.00 | 308.75 | 303.50 | 305.00 | 305.00 | 1,672 |
| 2026-01-14 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | 26,598 |
| 2026-01-13 | 301.00 | 318.98 | 292.00 | 310.00 | 310.00 | 172,567 |
| 2026-01-12 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | 3,511 |
| 2026-01-09 | 282.00 | 283.75 | 274.00 | 282.00 | 282.00 | 78,868 |
| 2026-01-08 | 282.00 | 283.70 | 280.00 | 280.00 | 280.00 | 47,857 |
| 2026-01-07 | 282.00 | 289.92 | 280.00 | 282.00 | 282.00 | 28,401 |
| 2026-01-06 | 282.00 | 285.80 | 281.00 | 282.00 | 282.00 | 5,420 |
| 2026-01-05 | 282.00 | 287.50 | 274.00 | 282.00 | 282.00 | 9,606 |
| 2026-01-02 | 282.00 | 288.00 | 274.00 | 282.00 | 282.00 | 7,268 |
| 2025-12-31 | 282.00 | 282.51 | 280.55 | 282.00 | 282.00 | 46,051 |
| 2025-12-30 | 282.00 | 282.00 | 275.25 | 282.00 | 282.00 | 48,043 |
| 2025-12-29 | 282.00 | 282.00 | 275.00 | 282.00 | 282.00 | 3,704 |
| 2025-12-24 | 282.00 | 284.50 | 282.00 | 282.00 | 282.00 | 5,745 |
| 2025-12-23 | 282.00 | 290.00 | 274.00 | 282.00 | 282.00 | 4,126 |
| 2025-12-22 | 282.00 | 290.00 | 270.00 | 282.00 | 282.00 | 6,815 |
| 2025-12-19 | 285.00 | 290.00 | 280.00 | 282.00 | 282.00 | 4,036 |
| 2025-12-18 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | 11,141 |
| 2025-12-17 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | 15,898 |
| 2025-12-16 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 20,988 |
| 2025-12-15 | 300.00 | 305.80 | 297.56 | 300.00 | 300.00 | 36,065 |
| 2025-12-12 | 300.00 | 307.50 | 297.11 | 300.00 | 300.00 | 14,215 |
| 2025-12-11 | 300.00 | 306.25 | 300.00 | 300.00 | 300.00 | 9,819 |
| 2025-12-10 | 300.00 | 301.25 | 298.00 | 300.00 | 300.00 | 6,068 |
| 2025-12-09 | 300.00 | 301.40 | 290.00 | 300.00 | 300.00 | 62,375 |
| 2025-12-08 | 300.00 | 310.00 | 290.00 | 304.00 | 304.00 | 70,872 |
| 2025-12-05 | 293.00 | 298.00 | 286.28 | 291.00 | 291.00 | 8,649 |
| 2025-12-04 | 293.00 | 300.00 | 286.00 | 293.00 | 293.00 | 40,051 |
| 2025-12-03 | 284.00 | 300.00 | 281.00 | 293.00 | 293.00 | 303,323 |
| 2025-12-02 | 284.00 | 287.50 | 280.00 | 284.00 | 284.00 | 219,120 |
| 2025-12-01 | 284.00 | 290.00 | 279.50 | 284.00 | 284.00 | 3,937 |
| 2025-11-28 | 284.00 | 290.00 | 278.00 | 284.00 | 284.00 | 15,017 |
| 2025-11-27 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | 27,317 |
| 2025-11-26 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 86,094 |
| 2025-11-25 | 284.00 | 290.00 | 281.60 | 284.00 | 284.00 | 16,486 |
| 2025-11-24 | 283.00 | 287.90 | 278.00 | 284.00 | 284.00 | 21,490 |
| 2025-11-21 | 282.00 | 290.00 | 274.00 | 283.00 | 283.00 | 619,444 |
| 2025-11-20 | 282.00 | 285.00 | 280.00 | 282.00 | 282.00 | 24,290 |
| 2025-11-19 | 281.00 | 290.00 | 272.00 | 282.00 | 282.00 | 152,395 |
| 2025-11-18 | 275.00 | 279.75 | 270.00 | 275.00 | 275.00 | 13,277 |
| 2025-11-17 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 21,642 |
| 2025-11-14 | 277.20 | 277.20 | 270.00 | 275.00 | 275.00 | 263,983 |
| 2025-11-13 | 278.00 | 280.50 | 270.08 | 278.00 | 278.00 | 19,508 |
| 2025-11-12 | 275.00 | 285.00 | 270.00 | 278.00 | 278.00 | 70,821 |
| 2025-11-11 | 278.00 | 280.00 | 270.00 | 275.00 | 275.00 | 61,620 |
| 2025-11-10 | 270.00 | 281.84 | 260.00 | 278.00 | 278.00 | 21,507 |
| 2025-11-07 | 255.00 | 255.00 | 250.50 | 255.00 | 255.00 | 1,960 |
| 2025-11-06 | 265.00 | 270.00 | 252.50 | 255.00 | 255.00 | 26,429 |
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.