Eden Research plc EDEN
LSE · United Kingdom · Process Industries
GBp 2.25-0.05 (-2.17%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.25 | -2.17% | GBp 2.21 | GBp 2.40 | GBp 2.21 | 588.48K |
| 2026-09-30 | GBp 2.30 | +4.55% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 886.46K |
| 2026-09-29 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.18 | GBp 2.06 | 739.72K |
| 2026-09-28 | GBp 2.20 | +4.76% | GBp 2.20 | GBp 2.40 | GBp 2.07 | 99.80K |
| 2026-09-25 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.30 | GBp 1.90 | 24.48K |
| 2026-09-24 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.30 | GBp 1.90 | 642.09K |
| 2026-09-23 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.30 | GBp 1.90 | 148.86K |
| 2026-09-22 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.10 | GBp 2.10 | 0 |
| 2026-09-21 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.29 | GBp 1.90 | 13.47K |
| 2026-09-18 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.20 | GBp 2.02 | 1.67M |
| 2026-09-17 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 484.58K |
| 2026-09-16 | GBp 2.00 | -6.98% | GBp 2.15 | GBp 2.30 | GBp 1.92 | 1.16M |
| 2026-09-15 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 31.20K |
| 2026-09-14 | GBp 2.15 | -2.27% | GBp 2.20 | GBp 2.30 | GBp 2.00 | 227.70K |
| 2026-09-11 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.08 | 625.13K |
| 2026-09-10 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 238.32K |
| 2026-09-09 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.11 | GBp 2.11 | 14.98K |
| 2026-09-08 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.26 | GBp 2.07 | 379.09K |
| 2026-09-07 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.07 | 257.53K |
| 2026-09-04 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.14 | 457.86K |
| 2026-09-03 | GBp 2.20 | +2.33% | GBp 2.15 | GBp 2.40 | GBp 2.01 | 497.18K |
| 2026-09-02 | GBp 2.15 | -2.27% | GBp 2.20 | GBp 2.30 | GBp 2.01 | 13.63K |
| 2026-09-01 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 92.42K |
| 2026-08-28 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.00 | 266.18K |
| 2026-08-27 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.40 | GBp 2.10 | 202.91K |
| 2026-08-26 | GBp 2.20 | -6.38% | GBp 2.30 | GBp 2.50 | GBp 2.00 | 1.10M |
| 2026-08-25 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.41 | GBp 2.21 | 511.11K |
| 2026-08-24 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.40 | GBp 2.20 | 253.63K |
| 2026-08-21 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.35 | GBp 2.35 | 0 |
| 2026-08-20 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.20 | 411.29K |
| 2026-08-19 | GBp 2.35 | +4.44% | GBp 2.25 | GBp 2.40 | GBp 2.14 | 770.29K |
| 2026-08-18 | GBp 2.25 | +2.27% | GBp 2.20 | GBp 2.40 | GBp 2.10 | 384.35K |
| 2026-08-17 | GBp 2.20 | -4.35% | GBp 2.30 | GBp 2.36 | GBp 2.03 | 3.48M |
| 2026-08-14 | GBp 2.30 | +2.22% | GBp 2.25 | GBp 2.40 | GBp 2.21 | 406.43K |
| 2026-08-13 | GBp 2.25 | -2.17% | GBp 2.30 | GBp 2.40 | GBp 2.00 | 7.00M |
| 2026-08-12 | GBp 2.30 | -6.12% | GBp 2.45 | GBp 2.50 | GBp 2.30 | 460.60K |
| 2026-08-11 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.59 | GBp 2.30 | 787.13K |
| 2026-08-10 | GBp 2.45 | -3.92% | GBp 2.55 | GBp 2.50 | GBp 2.30 | 2.38M |
| 2026-08-07 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.50 | 365.76K |
| 2026-08-06 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.51 | 531.36K |
| 2026-08-05 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.60 | GBp 2.50 | 212.40K |
| 2026-08-04 | GBp 2.55 | 0.00% | GBp 2.60 | GBp 2.64 | GBp 2.52 | 304.53K |
| 2026-08-03 | GBp 2.55 | 0.00% | GBp 2.55 | GBp 2.70 | GBp 2.40 | 1.11M |
| 2026-07-31 | GBp 2.55 | -3.77% | GBp 2.65 | GBp 2.70 | GBp 2.51 | 683.07K |
| 2026-07-30 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.70 | GBp 2.60 | 97.01K |
| 2026-07-29 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.70 | GBp 2.60 | 259.10K |
| 2026-07-28 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.70 | GBp 2.60 | 1.86M |
| 2026-07-27 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 333.43K |
| 2026-07-24 | GBp 2.70 | -6.90% | GBp 2.90 | GBp 2.90 | GBp 2.65 | 1.17M |
| 2026-07-23 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.10 | GBp 2.80 | 254.01K |
| 2026-07-22 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.10 | GBp 3.10 | 322 |
| 2026-07-21 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 2.84 | GBp 2.84 | 41.32K |
| 2026-07-20 | GBp 2.95 | +1.72% | GBp 2.90 | GBp 3.10 | GBp 2.80 | 658.47K |
| 2026-07-17 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.90 | GBp 2.90 | 41.24K |
| 2026-07-16 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.84 | 31.28K |
| 2026-07-15 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.84 | 127.81K |
| 2026-07-14 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 73.18K |
| 2026-07-13 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.80 | 34.02K |
| 2026-07-10 | GBp 2.90 | +1.75% | GBp 2.85 | GBp 2.90 | GBp 2.80 | 450.90K |
| 2026-07-09 | GBp 2.85 | -1.72% | GBp 2.90 | GBp 2.90 | GBp 2.80 | 262.19K |
| 2026-07-08 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 2.92 | 2.63K |
| 2026-07-07 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.00 | GBp 3.00 | 1.87K |
| 2026-07-06 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 2.99 | GBp 2.92 | 335 |
| 2026-07-03 | GBp 2.90 | +1.75% | GBp 2.85 | GBp 3.00 | GBp 2.85 | 292.18K |
| 2026-07-02 | GBp 2.85 | -1.72% | GBp 2.90 | GBp 3.10 | GBp 2.80 | 468.40K |
| 2026-07-01 | GBp 2.90 | -3.33% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 718.11K |
| 2026-06-30 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.09 | GBp 2.90 | 348.82K |
| 2026-06-29 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.04 | GBp 2.91 | 307.49K |
| 2026-06-26 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.04 | GBp 3.03 | 390.00K |
| 2026-06-25 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 535.22K |
| 2026-06-24 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.04 | GBp 2.95 | 42.92K |
| 2026-06-23 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.10 | GBp 3.00 | 134.28K |
| 2026-06-22 | GBp 3.05 | -3.17% | GBp 3.15 | GBp 3.20 | GBp 3.00 | 207.89K |
| 2026-06-19 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.10 | 131.93K |
| 2026-06-18 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.10 | 63.35K |
| 2026-06-17 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.20 | GBp 3.10 | 190.31K |
| 2026-06-16 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.15 | GBp 3.10 | 27.28K |
| 2026-06-15 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.18 | GBp 3.10 | 404.73K |
| 2026-06-12 | GBp 3.15 | -1.56% | GBp 3.20 | GBp 3.20 | GBp 3.19 | 58.35K |
| 2026-06-11 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.30 | GBp 3.10 | 104.29K |
| 2026-06-10 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.30 | GBp 3.19 | 366.26K |
| 2026-06-09 | GBp 3.20 | -3.03% | GBp 3.30 | GBp 3.40 | GBp 3.10 | 977.23K |
| 2026-06-08 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.30 | GBp 3.30 | 0 |
| 2026-06-05 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.22 | 33.31K |
| 2026-06-04 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 13.00K |
| 2026-06-03 | GBp 3.30 | -4.35% | GBp 3.45 | GBp 3.50 | GBp 3.20 | 159.98K |
| 2026-06-02 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.60 | GBp 3.30 | 44.63K |
| 2026-06-01 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.60 | GBp 3.30 | 136.88K |
| 2026-05-29 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.60 | GBp 3.30 | 37.10K |
| 2026-05-28 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.52 | GBp 3.32 | 15.31K |