Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 271.68 | 271.68 | 260.00 | 265.00 | 265.00 | 19,830 |
| 2025-11-04 | 285.00 | 290.00 | 270.00 | 280.00 | 280.00 | 15,293 |
| 2025-11-03 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 19,098 |
| 2025-10-31 | 285.00 | 285.00 | 274.00 | 285.00 | 285.00 | 1,506 |
| 2025-10-30 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | 110,456 |
| 2025-10-29 | 290.00 | 300.00 | 278.00 | 290.00 | 290.00 | 69,566 |
| 2025-10-28 | 290.00 | 300.00 | 280.00 | 300.00 | 300.00 | 8,379 |
| 2025-10-27 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 94,148 |
| 2025-10-24 | 294.00 | 300.00 | 280.00 | 290.00 | 290.00 | 23,510 |
| 2025-10-23 | 294.00 | 296.30 | 291.00 | 294.00 | 294.00 | 25,453 |
| 2025-10-22 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | 2,731 |
| 2025-10-21 | 294.00 | 297.45 | 288.00 | 288.00 | 288.00 | 3,685 |
| 2025-10-20 | 294.00 | 294.00 | 292.20 | 294.00 | 294.00 | 2,214 |
| 2025-10-17 | 297.00 | 300.00 | 288.00 | 294.00 | 294.00 | 17,816 |
| 2025-10-16 | 300.00 | 306.00 | 294.00 | 294.00 | 294.00 | 428 |
| 2025-10-15 | 300.00 | 306.00 | 294.00 | 300.00 | 300.00 | 21,150 |
| 2025-10-14 | 295.00 | 304.00 | 286.00 | 299.00 | 299.00 | 26,640 |
| 2025-10-13 | 295.00 | 301.50 | 290.00 | 290.00 | 290.00 | 21,776 |
| 2025-10-10 | 295.00 | 296.50 | 280.00 | 288.00 | 288.00 | 5,472 |
| 2025-10-09 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 295,490 |
| 2025-10-08 | 295.00 | 299.00 | 291.50 | 295.00 | 295.00 | 150,588 |
| 2025-10-07 | 295.00 | 298.00 | 286.00 | 295.00 | 295.00 | 305,149 |
| 2025-10-06 | 294.00 | 304.00 | 286.00 | 295.00 | 295.00 | 135,670 |
| 2025-10-03 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 42,758 |
| 2025-10-02 | 294.00 | 294.00 | 278.00 | 294.00 | 294.00 | 18,086 |
| 2025-10-01 | 294.00 | 299.00 | 291.00 | 294.00 | 294.00 | 7,130 |
| 2025-09-30 | 293.00 | 308.00 | 288.00 | 308.00 | 308.00 | 14,084 |
| 2025-09-29 | 293.00 | 302.00 | 284.00 | 293.00 | 293.00 | 11,921 |
| 2025-09-26 | 292.00 | 300.00 | 284.00 | 291.00 | 291.00 | 7,189 |
| 2025-09-25 | 294.00 | 304.00 | 284.00 | 292.00 | 292.00 | 8,652 |
| 2025-09-24 | 294.00 | 303.50 | 292.20 | 294.00 | 294.00 | 36,284 |
| 2025-09-23 | 294.00 | 304.00 | 292.50 | 304.00 | 304.00 | 15,754 |
| 2025-09-22 | 294.00 | 299.00 | 284.00 | 294.00 | 294.00 | 31,171 |
| 2025-09-19 | 294.00 | 299.00 | 290.00 | 294.00 | 294.00 | 172,027 |
| 2025-09-18 | 294.00 | 299.00 | 289.00 | 294.00 | 294.00 | 23,944 |
| 2025-09-17 | 285.00 | 304.00 | 280.00 | 294.00 | 294.00 | 82,233 |
| 2025-09-16 | 267.00 | 298.00 | 260.00 | 285.00 | 285.00 | 137,649 |
| 2025-09-15 | 272.00 | 280.00 | 260.00 | 264.00 | 264.00 | 22,896 |
| 2025-09-12 | 250.00 | 280.00 | 244.00 | 272.00 | 272.00 | 33,602 |
| 2025-09-11 | 242.00 | 260.00 | 234.00 | 250.00 | 250.00 | 25,220 |
| 2025-09-10 | 232.00 | 250.00 | 228.00 | 242.00 | 242.00 | 39,470 |
| 2025-09-09 | 232.00 | 238.50 | 230.00 | 232.00 | 232.00 | 5,294 |
| 2025-09-08 | 229.00 | 247.00 | 224.00 | 235.00 | 235.00 | 31,708 |
| 2025-09-05 | 224.30 | 230.00 | 224.30 | 230.00 | 230.00 | 332,488 |
| 2025-09-04 | 223.00 | 228.00 | 220.00 | 224.00 | 224.00 | 31,043 |
| 2025-09-03 | 221.00 | 228.00 | 219.00 | 223.00 | 223.00 | 2,942 |
| 2025-09-02 | 220.00 | 228.00 | 214.00 | 221.00 | 221.00 | 41,960 |
| 2025-09-01 | 215.00 | 228.00 | 210.00 | 220.00 | 220.00 | 446,038 |
| 2025-08-29 | 215.00 | 216.00 | 212.00 | 216.00 | 216.00 | 14,186 |
| 2025-08-28 | 215.00 | 215.75 | 211.50 | 215.00 | 215.00 | 8,770 |
| 2025-08-27 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 10,964 |
| 2025-08-26 | 215.00 | 217.50 | 211.00 | 215.00 | 215.00 | 41,661 |
| 2025-08-22 | 221.00 | 224.00 | 210.00 | 218.00 | 218.00 | 45,727 |
| 2025-08-21 | 221.00 | 221.00 | 216.00 | 221.00 | 221.00 | 2,878 |
| 2025-08-20 | 224.00 | 228.00 | 216.00 | 222.00 | 222.00 | 10,555 |
| 2025-08-19 | 224.00 | 224.00 | 220.48 | 224.00 | 224.00 | 2,997 |
| 2025-08-18 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 4,045 |
| 2025-08-15 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 8,446 |
| 2025-08-14 | 227.00 | 230.00 | 221.00 | 222.00 | 222.00 | 42,561 |
| 2025-08-13 | 227.00 | 227.00 | 226.00 | 227.00 | 227.00 | 65,092 |
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.