Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 392.00 | 394.50 | 384.00 | 392.00 | 392.00 | 9,938 |
| 2025-05-16 | 392.00 | 400.00 | 388.80 | 392.00 | 392.00 | 278 |
| 2025-05-15 | 400.00 | 410.00 | 384.00 | 392.00 | 392.00 | 9,895 |
| 2025-05-14 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 1,424 |
| 2025-05-13 | 400.00 | 410.00 | 382.00 | 390.00 | 390.00 | 5,615 |
| 2025-05-12 | 400.00 | 402.75 | 394.20 | 400.00 | 400.00 | 4,415 |
| 2025-05-09 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2,372 |
| 2025-05-08 | 400.00 | 410.00 | 393.50 | 400.00 | 400.00 | 748 |
| 2025-05-07 | 400.00 | 400.00 | 391.00 | 400.00 | 400.00 | 7,242 |
| 2025-05-06 | 400.00 | 405.00 | 399.00 | 400.00 | 400.00 | 1,046 |
| 2025-05-02 | 400.00 | 403.75 | 397.26 | 400.00 | 400.00 | 103,576 |
| 2025-05-01 | 400.00 | 405.20 | 395.20 | 400.00 | 400.00 | 25,321 |
| 2025-04-30 | 400.00 | 410.00 | 400.00 | 400.00 | 400.00 | 18,670 |
| 2025-04-29 | 400.00 | 409.80 | 398.00 | 400.00 | 400.00 | 4,013 |
| 2025-04-28 | 395.00 | 410.00 | 390.00 | 400.00 | 400.00 | 41,698 |
| 2025-04-25 | 395.00 | 400.00 | 393.63 | 395.00 | 395.00 | 633 |
| 2025-04-24 | 395.00 | 397.93 | 390.00 | 395.00 | 395.00 | 1,827 |
| 2025-04-23 | 395.00 | 400.00 | 393.63 | 395.00 | 395.00 | 1,320 |
| 2025-04-22 | 395.00 | 400.00 | 390.00 | 395.00 | 395.00 | 13,848 |
| 2025-04-17 | 395.00 | 395.00 | 394.25 | 395.00 | 395.00 | 4,227 |
| 2025-04-16 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 39,764 |
| 2025-04-15 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | 12,510 |
| 2025-04-14 | 385.00 | 398.80 | 380.00 | 390.00 | 390.00 | 16,774 |
| 2025-04-11 | 375.00 | 390.00 | 362.00 | 390.00 | 390.00 | 6,637 |
| 2025-04-10 | 370.00 | 388.00 | 370.00 | 375.00 | 375.00 | 5,392 |
| 2025-04-09 | 370.00 | 380.00 | 359.46 | 360.00 | 360.00 | 43,924 |
| 2025-04-08 | 362.00 | 362.00 | 359.46 | 360.00 | 360.00 | 24,809 |
| 2025-04-07 | 365.00 | 380.00 | 351.50 | 370.00 | 370.00 | 19,843 |
| 2025-04-04 | 377.00 | 390.00 | 362.00 | 390.00 | 390.00 | 9,744 |
| 2025-04-03 | 376.00 | 377.00 | 362.00 | 377.00 | 377.00 | 4,503 |
| 2025-04-02 | 376.00 | 376.00 | 369.28 | 376.00 | 376.00 | 3,192 |
| 2025-04-01 | 371.00 | 379.64 | 354.00 | 376.00 | 376.00 | 17,283 |
| 2025-03-31 | 372.10 | 372.10 | 362.00 | 371.00 | 371.00 | 1,279 |
| 2025-03-28 | 376.00 | 390.00 | 368.10 | 376.00 | 376.00 | 31,396 |
| 2025-03-27 | 376.00 | 390.00 | 362.00 | 376.00 | 376.00 | 14,026 |
| 2025-03-26 | 376.00 | 376.90 | 365.52 | 376.00 | 376.00 | 1,644 |
| 2025-03-25 | 376.00 | 376.90 | 365.10 | 376.00 | 376.00 | 20,115 |
| 2025-03-24 | 376.00 | 380.00 | 363.00 | 376.00 | 376.00 | 37,516 |
| 2025-03-21 | 376.00 | 390.00 | 362.00 | 376.00 | 376.00 | 4,049 |
| 2025-03-20 | 376.00 | 390.00 | 363.00 | 376.00 | 376.00 | 48,318 |
| 2025-03-19 | 376.00 | 378.00 | 366.50 | 376.00 | 376.00 | 16,051 |
| 2025-03-18 | 376.00 | 388.00 | 368.00 | 376.00 | 376.00 | 34,450 |
| 2025-03-17 | 375.00 | 388.50 | 362.00 | 376.00 | 376.00 | 22,493 |
| 2025-03-14 | 360.00 | 370.00 | 347.00 | 360.00 | 360.00 | 9,913 |
| 2025-03-13 | 360.00 | 365.60 | 352.00 | 360.00 | 360.00 | 3,461 |
| 2025-03-12 | 365.00 | 370.00 | 352.00 | 360.00 | 360.00 | 28,555 |
| 2025-03-11 | 370.00 | 380.00 | 360.00 | 365.00 | 365.00 | 18,875 |
| 2025-03-10 | 370.00 | 373.40 | 366.55 | 370.00 | 370.00 | 4,280 |
| 2025-03-07 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 8,001 |
| 2025-03-06 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 6,642 |
| 2025-03-05 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 8,459 |
| 2025-03-04 | 385.00 | 390.00 | 370.00 | 370.00 | 370.00 | 19,602 |
| 2025-03-03 | 385.00 | 385.42 | 385.00 | 385.00 | 385.00 | 669 |
| 2025-02-28 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 39 |
| 2025-02-27 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 1,497 |
| 2025-02-26 | 385.00 | 389.75 | 385.00 | 385.00 | 385.00 | 7,598 |
| 2025-02-25 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 5,689 |
| 2025-02-24 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 3,306 |
| 2025-02-21 | 380.00 | 390.00 | 379.20 | 385.00 | 385.00 | 6,467 |
| 2025-02-20 | 380.00 | 390.00 | 378.40 | 380.00 | 380.00 | 3,691 |
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.