Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 232.00 | 234.00 | 224.00 | 227.00 | 227.00 | 37,435 |
| 2025-08-11 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 13,082 |
| 2025-08-08 | 232.00 | 235.84 | 228.10 | 232.00 | 232.00 | 17,709 |
| 2025-08-07 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 231,275 |
| 2025-08-06 | 230.00 | 236.00 | 224.00 | 232.00 | 232.00 | 152,643 |
| 2025-08-05 | 230.00 | 236.00 | 220.00 | 230.00 | 230.00 | 13,010 |
| 2025-08-04 | 227.00 | 236.00 | 224.00 | 230.00 | 230.00 | 4,724 |
| 2025-08-01 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 7,728 |
| 2025-07-31 | 225.00 | 228.00 | 222.00 | 227.00 | 227.00 | 3,420 |
| 2025-07-30 | 225.00 | 225.00 | 222.20 | 225.00 | 225.00 | 6,691 |
| 2025-07-29 | 229.00 | 229.00 | 218.00 | 225.00 | 225.00 | 35,081 |
| 2025-07-28 | 234.00 | 240.00 | 224.00 | 232.00 | 232.00 | 11,493 |
| 2025-07-25 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 20,532 |
| 2025-07-24 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 19,279 |
| 2025-07-23 | 234.00 | 234.00 | 231.00 | 234.00 | 234.00 | 19,493 |
| 2025-07-22 | 233.00 | 240.00 | 230.18 | 234.00 | 234.00 | 6,142 |
| 2025-07-21 | 232.00 | 240.00 | 224.00 | 233.00 | 233.00 | 31,555 |
| 2025-07-18 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | 28,255 |
| 2025-07-17 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | 587,704 |
| 2025-07-16 | 230.00 | 240.00 | 220.00 | 232.00 | 232.00 | 95,043 |
| 2025-07-15 | 230.00 | 236.15 | 220.00 | 220.00 | 220.00 | 252,524 |
| 2025-07-14 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 5,257 |
| 2025-07-11 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 470 |
| 2025-07-10 | 210.00 | 214.56 | 204.75 | 210.00 | 210.00 | 14,649 |
| 2025-07-09 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 67 |
| 2025-07-08 | 205.00 | 216.00 | 200.00 | 210.00 | 210.00 | 49,663 |
| 2025-07-07 | 203.00 | 210.00 | 198.60 | 205.00 | 205.00 | 13,923 |
| 2025-07-04 | 203.00 | 210.00 | 196.00 | 203.00 | 203.00 | 8,680 |
| 2025-07-03 | 199.00 | 206.00 | 194.00 | 203.00 | 203.00 | 14,868 |
| 2025-07-02 | 199.00 | 200.00 | 193.25 | 199.00 | 199.00 | 3,757 |
| 2025-07-01 | 205.00 | 210.00 | 191.00 | 199.00 | 199.00 | 29,477 |
| 2025-06-30 | 209.00 | 210.00 | 200.00 | 202.00 | 202.00 | 52,782 |
| 2025-06-27 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | 3,526 |
| 2025-06-26 | 209.00 | 210.00 | 200.00 | 205.00 | 205.00 | 14,481 |
| 2025-06-25 | 209.70 | 209.70 | 204.00 | 209.00 | 209.00 | 7,331 |
| 2025-06-24 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 14,200 |
| 2025-06-23 | 212.00 | 212.80 | 205.92 | 212.00 | 212.00 | 2,226 |
| 2025-06-20 | 207.00 | 214.40 | 204.00 | 212.00 | 212.00 | 16,212 |
| 2025-06-19 | 207.00 | 209.78 | 206.50 | 207.00 | 207.00 | 12,046 |
| 2025-06-18 | 206.00 | 210.00 | 204.00 | 207.00 | 207.00 | 7,397 |
| 2025-06-17 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 27,108 |
| 2025-06-16 | 215.00 | 220.00 | 201.80 | 206.00 | 206.00 | 52,570 |
| 2025-06-13 | 229.00 | 230.00 | 213.00 | 215.00 | 215.00 | 28,741 |
| 2025-06-12 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 34,555 |
| 2025-06-11 | 230.00 | 236.00 | 225.20 | 236.00 | 236.00 | 24,705 |
| 2025-06-10 | 225.00 | 240.00 | 220.00 | 230.00 | 230.00 | 115,004 |
| 2025-06-09 | 202.00 | 230.00 | 194.00 | 228.00 | 228.00 | 150,398 |
| 2025-06-06 | 202.00 | 208.00 | 196.00 | 204.00 | 204.00 | 79,365 |
| 2025-06-05 | 202.00 | 204.00 | 190.00 | 204.00 | 204.00 | 354,956 |
| 2025-06-04 | 203.00 | 206.00 | 200.00 | 202.00 | 202.00 | 160,221 |
| 2025-06-03 | 204.00 | 210.00 | 192.00 | 204.00 | 204.00 | 280,079 |
| 2025-06-02 | 270.00 | 270.00 | 200.00 | 200.00 | 200.00 | 500,255 |
| 2025-05-30 | 352.00 | 352.25 | 350.00 | 352.00 | 352.00 | 7,706 |
| 2025-05-29 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 8,077 |
| 2025-05-28 | 360.00 | 360.00 | 350.00 | 354.00 | 354.00 | 41,030 |
| 2025-05-27 | 380.00 | 390.00 | 360.00 | 365.00 | 365.00 | 21,669 |
| 2025-05-23 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 432 |
| 2025-05-22 | 384.00 | 394.00 | 374.00 | 380.00 | 380.00 | 3,592 |
| 2025-05-21 | 384.00 | 393.00 | 374.40 | 384.00 | 384.00 | 5,272 |
| 2025-05-20 | 392.00 | 400.00 | 374.40 | 384.00 | 384.00 | 12,985 |
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.