Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 477.50 | 479.00 | 470.00 | 475.00 | 475.00 | 138,324 |
| 2026-10-15 | 475.00 | 485.00 | 470.00 | 477.50 | 477.50 | 307,595 |
| 2026-10-14 | 472.50 | 475.00 | 465.00 | 467.50 | 467.50 | 137,887 |
| 2026-10-13 | 485.00 | 490.00 | 470.00 | 472.50 | 472.50 | 691,890 |
| 2026-10-12 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 30,113 |
| 2026-10-09 | 480.50 | 490.00 | 479.20 | 485.00 | 485.00 | 143,223 |
| 2026-10-08 | 472.50 | 485.00 | 465.00 | 483.00 | 483.00 | 211,199 |
| 2026-10-07 | 472.50 | 480.00 | 465.00 | 470.00 | 470.00 | 29,818 |
| 2026-10-06 | 472.50 | 480.00 | 465.00 | 472.50 | 472.50 | 30,432 |
| 2026-10-05 | 465.00 | 475.00 | 460.00 | 472.50 | 472.50 | 92,499 |
| 2026-10-02 | 485.00 | 490.00 | 460.00 | 465.00 | 465.00 | 59,683 |
| 2026-10-01 | 495.00 | 500.00 | 475.00 | 485.00 | 485.00 | 29,478 |
| 2026-09-30 | 499.00 | 502.00 | 490.00 | 495.00 | 495.00 | 12,358 |
| 2026-09-29 | 499.00 | 508.00 | 490.00 | 490.00 | 490.00 | 26,081 |
| 2026-09-28 | 499.00 | 508.00 | 490.00 | 490.00 | 490.00 | 12,227 |
| 2026-09-25 | 499.00 | 505.00 | 494.50 | 499.00 | 499.00 | 7,295 |
| 2026-09-24 | 499.00 | 508.00 | 490.00 | 499.00 | 499.00 | 16,571 |
| 2026-09-23 | 499.00 | 508.00 | 492.00 | 500.00 | 500.00 | 11,187 |
| 2026-09-22 | 505.00 | 510.00 | 492.00 | 498.00 | 498.00 | 132,302 |
| 2026-09-21 | 495.00 | 510.00 | 490.00 | 504.00 | 504.00 | 198,417 |
| 2026-09-18 | 467.50 | 497.75 | 465.00 | 495.00 | 495.00 | 279,922 |
| 2026-09-17 | 467.50 | 470.00 | 460.00 | 467.50 | 467.50 | 119,327 |
| 2026-09-16 | 465.00 | 470.00 | 460.00 | 467.50 | 467.50 | 77,645 |
| 2026-09-15 | 492.00 | 500.00 | 460.00 | 460.00 | 460.00 | 283,918 |
| 2026-09-14 | 485.00 | 500.00 | 480.00 | 495.00 | 495.00 | 112,583 |
| 2026-09-11 | 489.50 | 495.00 | 480.00 | 485.00 | 485.00 | 28,529 |
| 2026-09-10 | 485.00 | 495.00 | 480.00 | 489.50 | 489.50 | 145,438 |
| 2026-09-09 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 8,634 |
| 2026-09-08 | 499.00 | 508.00 | 480.00 | 485.00 | 485.00 | 48,325 |
| 2026-09-07 | 497.00 | 508.00 | 494.00 | 499.00 | 499.00 | 35,328 |
| 2026-09-04 | 499.00 | 504.00 | 497.50 | 499.00 | 499.00 | 37,456 |
| 2026-09-03 | 499.00 | 504.00 | 494.00 | 499.00 | 499.00 | 46,698 |
| 2026-09-02 | 500.50 | 506.00 | 490.00 | 495.00 | 495.00 | 501,894 |
| 2026-09-01 | 500.50 | 503.90 | 495.00 | 500.50 | 500.50 | 116,631 |
| 2026-08-28 | 480.00 | 506.00 | 470.00 | 495.00 | 495.00 | 77,064 |
| 2026-08-27 | 480.00 | 490.00 | 470.80 | 480.00 | 480.00 | 54,239 |
| 2026-08-26 | 485.00 | 490.00 | 472.50 | 475.00 | 475.00 | 45,170 |
| 2026-08-25 | 485.00 | 489.28 | 480.00 | 485.00 | 485.00 | 8,491 |
| 2026-08-24 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | 12,809 |
| 2026-08-21 | 481.00 | 490.00 | 473.00 | 485.00 | 485.00 | 31,602 |
| 2026-08-20 | 492.00 | 500.00 | 472.00 | 481.00 | 481.00 | 21,379 |
| 2026-08-19 | 495.00 | 500.00 | 480.00 | 492.00 | 492.00 | 24,538 |
| 2026-08-18 | 497.00 | 500.00 | 490.00 | 494.00 | 494.00 | 14,198 |
| 2026-08-17 | 497.00 | 500.00 | 494.00 | 496.00 | 496.00 | 15,345 |
| 2026-08-14 | 494.00 | 500.00 | 494.00 | 496.50 | 496.50 | 94,286 |
| 2026-08-13 | 492.50 | 495.00 | 491.25 | 495.00 | 495.00 | 81,631 |
| 2026-08-12 | 491.50 | 495.00 | 481.00 | 492.50 | 492.50 | 22,242 |
| 2026-08-11 | 476.00 | 495.00 | 475.00 | 485.00 | 485.00 | 46,902 |
| 2026-08-10 | 477.50 | 480.00 | 470.00 | 476.00 | 476.00 | 37,138 |
| 2026-08-07 | 480.00 | 485.00 | 470.00 | 477.50 | 477.50 | 55,381 |
| 2026-08-06 | 480.00 | 485.00 | 475.00 | 480.00 | 480.00 | 16,467 |
| 2026-08-05 | 487.50 | 495.00 | 477.00 | 480.00 | 480.00 | 47,941 |
| 2026-08-04 | 496.00 | 500.00 | 480.00 | 487.50 | 487.50 | 38,856 |
| 2026-08-03 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 70,715 |
| 2026-07-31 | 492.50 | 500.00 | 490.00 | 496.00 | 496.00 | 101,058 |
| 2026-07-30 | 486.00 | 495.00 | 482.00 | 492.50 | 492.50 | 43,411 |
| 2026-07-29 | 487.50 | 495.00 | 472.00 | 486.00 | 486.00 | 33,115 |
| 2026-07-28 | 487.50 | 500.00 | 480.00 | 486.00 | 486.00 | 138,654 |
| 2026-07-27 | 485.00 | 500.00 | 480.00 | 490.00 | 490.00 | 85,022 |
| 2026-07-24 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 54,774 |
Page 1 of 5 · 252 trading daysOlder →
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.