Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 372.80 | 390.00 | 372.80 | 380.00 | 380.00 | 4,208 |
| 2025-02-18 | 370.00 | 372.80 | 370.00 | 370.00 | 370.00 | 6,219 |
| 2025-02-17 | 365.00 | 380.00 | 361.58 | 370.00 | 370.00 | 10,891 |
| 2025-02-14 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 17,204 |
| 2025-02-13 | 365.00 | 367.10 | 365.00 | 365.00 | 365.00 | 660 |
| 2025-02-12 | 358.00 | 377.50 | 355.00 | 365.00 | 365.00 | 33,115 |
| 2025-02-11 | 363.00 | 364.00 | 353.73 | 358.00 | 358.00 | 10,205 |
| 2025-02-10 | 363.00 | 364.44 | 360.00 | 363.00 | 363.00 | 2,900 |
| 2025-02-07 | 363.00 | 366.00 | 360.80 | 363.00 | 363.00 | 9,691 |
| 2025-02-06 | 363.00 | 363.00 | 360.00 | 363.00 | 363.00 | 18,347 |
| 2025-02-05 | 363.00 | 366.00 | 360.00 | 360.00 | 360.00 | 167,371 |
| 2025-02-04 | 363.00 | 365.28 | 361.51 | 363.00 | 363.00 | 202,937 |
| 2025-02-03 | 363.00 | 366.00 | 360.00 | 363.00 | 363.00 | 14,766 |
| 2025-01-31 | 363.00 | 366.00 | 361.00 | 363.00 | 363.00 | 9,323 |
| 2025-01-30 | 363.00 | 365.28 | 360.24 | 362.00 | 362.00 | 15,074 |
| 2025-01-29 | 363.00 | 365.25 | 361.56 | 364.00 | 364.00 | 16,592 |
| 2025-01-28 | 365.00 | 366.00 | 360.50 | 362.00 | 362.00 | 13,737 |
| 2025-01-27 | 365.00 | 365.00 | 361.11 | 362.00 | 362.00 | 11,351 |
| 2025-01-24 | 370.00 | 371.09 | 360.00 | 365.00 | 365.00 | 13,913 |
| 2025-01-23 | 371.00 | 380.00 | 362.00 | 370.00 | 370.00 | 7,186 |
| 2025-01-22 | 371.00 | 380.00 | 363.75 | 371.00 | 371.00 | 12,725 |
| 2025-01-21 | 380.00 | 380.00 | 362.21 | 371.00 | 371.00 | 20,901 |
| 2025-01-20 | 380.00 | 380.40 | 372.00 | 380.00 | 380.00 | 2,569 |
| 2025-01-17 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 8,035 |
| 2025-01-16 | 390.00 | 408.00 | 373.50 | 380.00 | 380.00 | 12,722 |
| 2025-01-15 | 390.00 | 397.20 | 380.00 | 390.00 | 390.00 | 10,112 |
| 2025-01-14 | 367.50 | 400.00 | 367.50 | 390.00 | 390.00 | 471,814 |
| 2025-01-13 | 425.00 | 440.00 | 350.00 | 362.00 | 362.00 | 173,994 |
| 2025-01-10 | 471.00 | 475.00 | 462.16 | 471.00 | 471.00 | 11,795 |
| 2025-01-09 | 471.00 | 480.00 | 462.75 | 471.00 | 471.00 | 7,250 |
| 2025-01-08 | 471.00 | 479.08 | 462.00 | 471.00 | 471.00 | 21,006 |
| 2025-01-07 | 471.00 | 477.00 | 462.18 | 471.00 | 471.00 | 17,509 |
| 2025-01-06 | 466.00 | 471.00 | 462.00 | 471.00 | 471.00 | 5,837 |
| 2025-01-03 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | 6 |
| 2025-01-02 | 480.00 | 480.00 | 462.50 | 466.00 | 466.00 | 22,692 |
| 2024-12-31 | 481.00 | 490.00 | 472.00 | 481.00 | 481.00 | 13,571 |
| 2024-12-30 | 484.00 | 484.00 | 471.00 | 481.00 | 481.00 | 15,599 |
| 2024-12-27 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 21,591 |
| 2024-12-24 | 485.00 | 489.91 | 480.50 | 485.00 | 485.00 | 2,971 |
| 2024-12-23 | 485.00 | 485.00 | 480.60 | 485.00 | 485.00 | 271 |
| 2024-12-20 | 485.00 | 485.00 | 482.55 | 485.00 | 485.00 | 1,598 |
| 2024-12-19 | 485.00 | 486.00 | 470.00 | 480.00 | 480.00 | 17,166 |
| 2024-12-18 | 485.00 | 486.40 | 481.00 | 485.00 | 485.00 | 4,544 |
| 2024-12-17 | 483.00 | 490.00 | 479.50 | 485.00 | 485.00 | 2,448 |
| 2024-12-16 | 483.00 | 489.86 | 478.10 | 488.00 | 488.00 | 8,922 |
| 2024-12-13 | 475.00 | 490.00 | 470.00 | 480.00 | 480.00 | 83,009 |
| 2024-12-12 | 465.00 | 480.00 | 460.00 | 474.00 | 474.00 | 20,230 |
| 2024-12-11 | 465.00 | 470.00 | 460.00 | 460.00 | 460.00 | 16,581 |
| 2024-12-10 | 465.00 | 470.00 | 462.36 | 465.00 | 465.00 | 3,777 |
| 2024-12-09 | 465.00 | 470.00 | 461.30 | 465.00 | 465.00 | 6,166 |
| 2024-12-06 | 465.00 | 465.00 | 460.10 | 465.00 | 465.00 | 4,596 |
| 2024-12-05 | 465.00 | 470.00 | 463.77 | 465.00 | 465.00 | 1,115 |
| 2024-12-04 | 465.00 | 470.00 | 464.00 | 465.00 | 465.00 | 3,004 |
| 2024-12-03 | 465.00 | 470.00 | 463.60 | 465.00 | 465.00 | 3,617 |
| 2024-12-02 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 7,432 |
| 2024-11-29 | 465.00 | 470.00 | 462.25 | 465.00 | 465.00 | 23,453 |
| 2024-11-28 | 465.00 | 469.00 | 459.00 | 465.00 | 465.00 | 21,011 |
| 2024-11-27 | 465.00 | 468.40 | 460.00 | 465.00 | 465.00 | 3,545 |
| 2024-11-26 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 1,439 |
| 2024-11-25 | 465.00 | 468.40 | 460.00 | 465.00 | 465.00 | 4,456 |
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.