Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 468.80 | 468.80 | 460.00 | 465.00 | 465.00 | 7,272 |
| 2024-11-21 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 8,916 |
| 2024-11-20 | 470.00 | 470.00 | 460.00 | 470.00 | 470.00 | 6,716 |
| 2024-11-19 | 467.00 | 480.00 | 460.00 | 480.00 | 480.00 | 10,935 |
| 2024-11-18 | 467.00 | 467.00 | 460.00 | 467.00 | 467.00 | 300 |
| 2024-11-15 | 467.00 | 468.00 | 460.00 | 467.00 | 467.00 | 13,624 |
| 2024-11-14 | 467.00 | 467.00 | 460.00 | 467.00 | 467.00 | 53,182 |
| 2024-11-13 | 467.00 | 467.00 | 460.00 | 467.00 | 467.00 | 8,928 |
| 2024-11-12 | 467.00 | 467.00 | 460.00 | 467.00 | 467.00 | 36,068 |
| 2024-11-11 | 467.00 | 467.00 | 460.00 | 467.00 | 467.00 | 4,628 |
| 2024-11-08 | 467.00 | 467.00 | 460.00 | 467.00 | 467.00 | 30,618 |
| 2024-11-07 | 467.00 | 470.00 | 455.00 | 467.00 | 467.00 | 15,983 |
| 2024-11-06 | 467.40 | 467.40 | 460.00 | 467.00 | 467.00 | 3,324 |
| 2024-11-05 | 468.00 | 469.85 | 462.00 | 468.00 | 468.00 | 1,185 |
| 2024-11-04 | 471.00 | 471.30 | 462.60 | 468.00 | 468.00 | 180,398 |
| 2024-11-01 | 470.00 | 470.00 | 468.00 | 470.00 | 470.00 | 5,071 |
| 2024-10-31 | 475.00 | 480.00 | 472.00 | 472.00 | 472.00 | 13,907 |
| 2024-10-30 | 450.00 | 478.80 | 440.00 | 454.00 | 454.00 | 56,066 |
| 2024-10-29 | 452.75 | 452.75 | 440.00 | 452.00 | 452.00 | 13,844 |
| 2024-10-28 | 455.00 | 455.00 | 446.08 | 455.00 | 455.00 | 45,503 |
| 2024-10-25 | 457.00 | 457.00 | 447.00 | 457.00 | 457.00 | 21,509 |
| 2024-10-24 | 457.00 | 457.00 | 450.00 | 457.00 | 457.00 | 73,249 |
| 2024-10-23 | 457.00 | 460.00 | 450.00 | 457.00 | 457.00 | 136,388 |
| 2024-10-22 | 457.00 | 457.00 | 450.00 | 457.00 | 457.00 | 15,671 |
| 2024-10-21 | 459.00 | 459.50 | 450.00 | 457.00 | 457.00 | 231,424 |
| 2024-10-18 | 459.00 | 459.00 | 454.00 | 459.00 | 459.00 | 881 |
| 2024-10-17 | 461.00 | 464.00 | 454.00 | 459.00 | 459.00 | 15,174 |
| 2024-10-16 | 463.40 | 463.40 | 449.10 | 461.00 | 461.00 | 251,753 |
| 2024-10-15 | 464.00 | 465.70 | 458.00 | 464.00 | 464.00 | 285,599 |
| 2024-10-14 | 464.00 | 464.00 | 458.00 | 464.00 | 464.00 | 6,303 |
| 2024-10-11 | 465.00 | 465.00 | 460.00 | 465.00 | 465.00 | 2,915 |
| 2024-10-10 | 465.00 | 468.00 | 460.00 | 465.00 | 465.00 | 34,455 |
| 2024-10-09 | 465.00 | 466.35 | 460.00 | 465.00 | 465.00 | 4,041 |
| 2024-10-08 | 465.00 | 466.50 | 460.00 | 465.00 | 465.00 | 2,626 |
| 2024-10-07 | 465.00 | 466.95 | 460.00 | 465.00 | 465.00 | 8,498 |
| 2024-10-04 | 465.00 | 469.00 | 465.00 | 465.00 | 465.00 | 3 |
| 2024-10-03 | 462.00 | 465.00 | 460.00 | 465.00 | 465.00 | 12,912 |
| 2024-10-02 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | 88,001 |
| 2024-10-01 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | 15,100 |
| 2024-09-30 | 465.00 | 466.00 | 460.00 | 465.00 | 465.00 | 8,239 |
| 2024-09-27 | 467.00 | 470.00 | 460.00 | 465.00 | 465.00 | 14,937 |
| 2024-09-26 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 9,935 |
| 2024-09-25 | 472.00 | 477.00 | 469.60 | 472.00 | 472.00 | 6,794 |
| 2024-09-24 | 472.00 | 480.00 | 464.00 | 472.00 | 472.00 | 8,869 |
| 2024-09-23 | 469.88 | 480.00 | 469.88 | 472.00 | 472.00 | 30,012 |
| 2024-09-20 | 466.00 | 470.00 | 458.93 | 467.00 | 467.00 | 85,682 |
| 2024-09-19 | 463.00 | 470.00 | 462.00 | 466.00 | 466.00 | 63,787 |
| 2024-09-18 | 475.00 | 482.20 | 442.50 | 463.00 | 463.00 | 140,343 |
| 2024-09-17 | 475.00 | 475.00 | 462.00 | 475.00 | 475.00 | 11,649 |
| 2024-09-16 | 475.00 | 482.20 | 465.00 | 475.00 | 475.00 | 5,859 |
| 2024-09-13 | 475.00 | 489.67 | 460.00 | 475.00 | 475.00 | 8,501 |
| 2024-09-12 | 475.00 | 490.00 | 470.00 | 475.00 | 475.00 | 13,497 |
| 2024-09-11 | 475.00 | 490.00 | 460.00 | 464.00 | 464.00 | 8,517 |
| 2024-09-10 | 458.00 | 490.00 | 446.00 | 470.00 | 470.00 | 82,944 |
| 2024-09-09 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 155,567 |
| 2024-09-06 | 445.00 | 450.00 | 441.25 | 445.00 | 445.00 | 2,142 |
| 2024-09-05 | 450.00 | 450.00 | 435.00 | 445.00 | 445.00 | 36,769 |
| 2024-09-04 | 456.00 | 460.00 | 450.00 | 455.00 | 455.00 | 14,016 |
| 2024-09-03 | 457.00 | 457.00 | 454.00 | 457.00 | 457.00 | 14,669 |
| 2024-09-02 | 457.00 | 458.00 | 454.50 | 457.00 | 457.00 | 12,614 |
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.