EKF Diagnostics Holdings plc EKF
LSE · United Kingdom · Health Technology
GBp 24.70+0.10 (+0.41%)
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 24.70 | +0.41% | GBp 25.40 | GBp 25.40 | GBp 24.30 | 9.40K |
| 2026-09-30 | GBp 24.60 | -1.20% | GBp 24.30 | GBp 25.10 | GBp 24.30 | 62.59K |
| 2026-09-29 | GBp 24.90 | +1.01% | GBp 24.90 | GBp 25.00 | GBp 24.35 | 183.97K |
| 2026-09-28 | GBp 24.65 | +1.02% | GBp 24.80 | GBp 25.40 | GBp 24.58 | 308.98K |
| 2026-09-25 | GBp 24.40 | -5.61% | GBp 25.00 | GBp 26.60 | GBp 24.30 | 923.25K |
| 2026-09-24 | GBp 25.85 | +0.78% | GBp 26.60 | GBp 26.70 | GBp 25.00 | 120.78K |
| 2026-09-23 | GBp 25.65 | +2.60% | GBp 25.60 | GBp 26.60 | GBp 25.14 | 203.27K |
| 2026-09-22 | GBp 25.00 | 0.00% | GBp 25.60 | GBp 26.70 | GBp 25.00 | 1.85M |
| 2026-09-21 | GBp 25.00 | -3.85% | GBp 26.60 | GBp 26.70 | GBp 25.00 | 207.11K |
| 2026-09-18 | GBp 26.00 | +1.17% | GBp 25.00 | GBp 26.70 | GBp 25.00 | 7.57M |
| 2026-09-17 | GBp 25.70 | +2.80% | GBp 25.10 | GBp 26.00 | GBp 25.10 | 355.55K |
| 2026-09-16 | GBp 25.00 | -2.34% | GBp 25.70 | GBp 25.70 | GBp 25.00 | 191.99K |
| 2026-09-15 | GBp 25.60 | -1.54% | GBp 25.70 | GBp 26.13 | GBp 25.50 | 2.63M |
| 2026-09-14 | GBp 26.00 | +1.96% | GBp 25.30 | GBp 26.00 | GBp 25.27 | 137.45K |
| 2026-09-11 | GBp 25.50 | -0.39% | GBp 25.20 | GBp 25.50 | GBp 25.20 | 161.24K |
| 2026-09-10 | GBp 25.60 | +0.79% | GBp 25.60 | GBp 25.60 | GBp 25.00 | 77.74K |
| 2026-09-09 | GBp 25.40 | +0.99% | GBp 25.60 | GBp 25.60 | GBp 24.90 | 78.80K |
| 2026-09-08 | GBp 25.15 | -0.40% | GBp 25.60 | GBp 25.60 | GBp 25.00 | 102.90K |
| 2026-09-07 | GBp 25.25 | 0.00% | GBp 25.40 | GBp 25.60 | GBp 24.40 | 92.29K |
| 2026-09-04 | GBp 25.25 | -0.20% | GBp 25.00 | GBp 25.40 | GBp 24.50 | 208.83K |
| 2026-09-03 | GBp 25.30 | 0.00% | GBp 24.80 | GBp 25.30 | GBp 24.53 | 48.10K |
| 2026-09-02 | GBp 25.30 | +1.20% | GBp 24.50 | GBp 25.40 | GBp 24.50 | 184.42K |
| 2026-09-01 | GBp 25.00 | -1.19% | GBp 25.30 | GBp 25.40 | GBp 24.87 | 72.40K |
| 2026-08-28 | GBp 25.30 | -0.39% | GBp 25.40 | GBp 25.40 | GBp 24.78 | 159.72K |
| 2026-08-27 | GBp 25.40 | +1.60% | GBp 25.30 | GBp 25.40 | GBp 24.77 | 101.79K |
| 2026-08-26 | GBp 25.00 | +1.21% | GBp 25.00 | GBp 25.40 | GBp 24.70 | 661.08K |
| 2026-08-25 | GBp 24.70 | -2.76% | GBp 24.70 | GBp 25.40 | GBp 24.61 | 258.27K |
| 2026-08-24 | GBp 25.40 | 0.00% | GBp 25.40 | GBp 25.40 | GBp 24.80 | 105.18K |
| 2026-08-21 | GBp 25.40 | +1.60% | GBp 25.30 | GBp 25.40 | GBp 24.70 | 216.05K |
| 2026-08-20 | GBp 25.00 | -0.40% | GBp 24.80 | GBp 25.00 | GBp 24.36 | 395.61K |
| 2026-08-19 | GBp 25.10 | +2.03% | GBp 24.80 | GBp 25.10 | GBp 24.29 | 226.87K |
| 2026-08-18 | GBp 24.60 | -1.20% | GBp 25.00 | GBp 25.30 | GBp 24.10 | 471.15K |
| 2026-08-17 | GBp 24.90 | -1.58% | GBp 26.00 | GBp 26.20 | GBp 24.70 | 542.53K |
| 2026-08-14 | GBp 25.30 | 0.00% | GBp 25.50 | GBp 25.98 | GBp 25.30 | 386.13K |
| 2026-08-13 | GBp 25.30 | -2.69% | GBp 25.10 | GBp 26.20 | GBp 24.92 | 777.48K |
| 2026-08-12 | GBp 26.00 | +3.59% | GBp 24.50 | GBp 26.20 | GBp 24.50 | 70.45K |
| 2026-08-11 | GBp 25.10 | -1.38% | GBp 25.00 | GBp 26.20 | GBp 25.00 | 712.04K |
| 2026-08-10 | GBp 25.45 | -2.12% | GBp 26.00 | GBp 26.20 | GBp 24.60 | 453.11K |
| 2026-08-07 | GBp 26.00 | +1.96% | GBp 26.00 | GBp 26.00 | GBp 25.20 | 121.40K |
| 2026-08-06 | GBp 25.50 | -0.97% | GBp 25.30 | GBp 25.64 | GBp 25.00 | 244.19K |
| 2026-08-05 | GBp 25.75 | +0.39% | GBp 25.70 | GBp 25.82 | GBp 25.00 | 306.37K |
| 2026-08-04 | GBp 25.65 | +0.39% | GBp 25.50 | GBp 25.50 | GBp 25.50 | 240.00K |
| 2026-08-03 | GBp 25.55 | -0.58% | GBp 25.30 | GBp 26.30 | GBp 25.23 | 274.20K |
| 2026-07-31 | GBp 25.70 | -0.39% | GBp 25.83 | GBp 25.83 | GBp 25.21 | 271.85K |
| 2026-07-30 | GBp 25.80 | -0.77% | GBp 25.30 | GBp 26.20 | GBp 25.10 | 324.86K |
| 2026-07-29 | GBp 26.00 | -1.14% | GBp 26.00 | GBp 26.20 | GBp 25.30 | 1.11M |
| 2026-07-28 | GBp 26.30 | +3.14% | GBp 26.20 | GBp 26.30 | GBp 25.44 | 16.43K |
| 2026-07-27 | GBp 25.50 | -0.78% | GBp 26.30 | GBp 26.30 | GBp 25.30 | 25.17K |
| 2026-07-24 | GBp 25.70 | -1.15% | GBp 25.20 | GBp 26.20 | GBp 25.00 | 157.50K |
| 2026-07-23 | GBp 26.00 | +1.17% | GBp 26.00 | GBp 26.20 | GBp 25.20 | 46.08K |
| 2026-07-22 | GBp 25.70 | 0.00% | GBp 25.33 | GBp 25.98 | GBp 25.33 | 53.64K |
| 2026-07-21 | GBp 25.70 | +2.39% | GBp 25.12 | GBp 26.00 | GBp 25.12 | 172.65K |
| 2026-07-20 | GBp 25.10 | -0.40% | GBp 25.10 | GBp 26.20 | GBp 25.10 | 33.69K |
| 2026-07-17 | GBp 25.20 | -0.40% | GBp 25.30 | GBp 26.20 | GBp 25.20 | 512.90K |
| 2026-07-16 | GBp 25.30 | -1.75% | GBp 25.60 | GBp 26.20 | GBp 25.30 | 832.88K |
| 2026-07-15 | GBp 25.75 | +0.59% | GBp 25.40 | GBp 26.20 | GBp 25.30 | 117.61K |
| 2026-07-14 | GBp 25.60 | -2.66% | GBp 25.70 | GBp 26.20 | GBp 25.10 | 1.01M |
| 2026-07-13 | GBp 26.30 | +3.54% | GBp 26.30 | GBp 26.30 | GBp 25.53 | 17.76K |
| 2026-07-10 | GBp 25.40 | -0.78% | GBp 25.60 | GBp 26.06 | GBp 25.00 | 52.93K |
| 2026-07-09 | GBp 25.60 | -1.16% | GBp 25.60 | GBp 26.06 | GBp 25.60 | 34.39K |
| 2026-07-08 | GBp 25.90 | -0.19% | GBp 25.73 | GBp 26.06 | GBp 25.60 | 83.75K |
| 2026-07-07 | GBp 25.95 | -1.33% | GBp 25.60 | GBp 26.07 | GBp 25.20 | 84.93K |
| 2026-07-06 | GBp 26.30 | 0.00% | GBp 26.30 | GBp 26.30 | GBp 25.60 | 106.01K |
| 2026-07-03 | GBp 26.30 | 0.00% | GBp 26.30 | GBp 26.30 | GBp 25.73 | 42.01K |
| 2026-07-02 | GBp 26.30 | +1.15% | GBp 26.30 | GBp 26.30 | GBp 25.60 | 320.29K |
| 2026-07-01 | GBp 26.00 | -3.70% | GBp 25.90 | GBp 26.90 | GBp 25.30 | 592.73K |
| 2026-06-30 | GBp 27.00 | +0.75% | GBp 26.50 | GBp 27.00 | GBp 26.50 | 19.92K |
| 2026-06-29 | GBp 26.80 | -0.74% | GBp 26.80 | GBp 26.90 | GBp 26.41 | 2.04K |
| 2026-06-26 | GBp 27.00 | +0.75% | GBp 27.00 | GBp 27.00 | GBp 25.86 | 331.06K |
| 2026-06-25 | GBp 26.80 | +4.69% | GBp 25.50 | GBp 26.80 | GBp 25.10 | 177.48K |
| 2026-06-24 | GBp 25.60 | -1.54% | GBp 25.80 | GBp 26.70 | GBp 25.44 | 114.14K |
| 2026-06-23 | GBp 26.00 | -1.70% | GBp 26.00 | GBp 26.40 | GBp 25.87 | 119.21K |
| 2026-06-22 | GBp 26.45 | +2.12% | GBp 26.28 | GBp 26.81 | GBp 26.11 | 71.82K |
| 2026-06-19 | GBp 25.90 | -3.36% | GBp 26.20 | GBp 27.00 | GBp 25.90 | 177.23K |
| 2026-06-18 | GBp 26.80 | -0.74% | GBp 26.40 | GBp 27.00 | GBp 26.40 | 39.47K |
| 2026-06-17 | GBp 27.00 | +2.86% | GBp 27.00 | GBp 27.00 | GBp 26.31 | 273.10K |
| 2026-06-16 | GBp 26.25 | +2.14% | GBp 25.90 | GBp 26.60 | GBp 25.31 | 512.19K |
| 2026-06-15 | GBp 25.70 | +2.80% | GBp 25.90 | GBp 25.92 | GBp 25.00 | 719.27K |
| 2026-06-12 | GBp 25.00 | -1.96% | GBp 25.90 | GBp 25.90 | GBp 24.80 | 143.54K |
| 2026-06-11 | GBp 25.50 | +2.82% | GBp 24.60 | GBp 25.80 | GBp 24.10 | 162.17K |
| 2026-06-10 | GBp 24.80 | -2.36% | GBp 25.00 | GBp 25.90 | GBp 24.20 | 257.02K |
| 2026-06-09 | GBp 25.40 | +2.01% | GBp 25.00 | GBp 25.70 | GBp 25.00 | 47.79K |
| 2026-06-08 | GBp 24.90 | -5.68% | GBp 26.10 | GBp 27.40 | GBp 24.90 | 414.13K |
| 2026-06-05 | GBp 26.40 | -0.75% | GBp 26.40 | GBp 26.88 | GBp 26.10 | 382.36K |
| 2026-06-04 | GBp 26.60 | +0.76% | GBp 26.50 | GBp 27.40 | GBp 26.19 | 339.29K |
| 2026-06-03 | GBp 26.40 | -0.38% | GBp 26.90 | GBp 27.40 | GBp 26.40 | 187.69K |
| 2026-06-02 | GBp 26.50 | -0.38% | GBp 26.90 | GBp 26.90 | GBp 26.29 | 110.95K |
| 2026-06-01 | GBp 26.60 | -0.56% | GBp 26.60 | GBp 27.40 | GBp 26.50 | 97.15K |
| 2026-05-29 | GBp 26.75 | -1.65% | GBp 27.50 | GBp 27.50 | GBp 26.56 | 68.84K |
| 2026-05-28 | GBp 27.20 | 0.00% | GBp 27.40 | GBp 27.40 | GBp 26.36 | 46.64K |