Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
-0.100 (-3.45%)
Mar 26, 2026, 3:02 PM GMT
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.90 | 3.00 | 2.80 | 2.82 | - | -2.62% | 2,112,488 |
| Mar 25, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 84,046 |
| Mar 24, 2026 | 2.75 | 3.08 | 2.79 | 2.90 | 2.90 | 5.45% | 1,327,996 |
| Mar 23, 2026 | 3.05 | 3.10 | 2.70 | 2.75 | 2.75 | -11.29% | 927,146 |
| Mar 20, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 278,085 |
| Mar 19, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 91,820 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 119,337 |
| Mar 17, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 24,222 |
| Mar 16, 2026 | 3.20 | 3.19 | 3.19 | 3.20 | 3.20 | - | 19,298 |
| Mar 13, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 293,257 |
| Mar 12, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 242,786 |
| Mar 11, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 224,257 |
| Mar 10, 2026 | 3.40 | 3.50 | 3.30 | 3.25 | 3.25 | -4.41% | 205,365 |
| Mar 9, 2026 | 3.40 | 3.37 | 3.30 | 3.40 | 3.40 | - | 183,091 |
| Mar 6, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 64,316 |
| Mar 5, 2026 | 3.40 | 3.39 | 3.30 | 3.40 | 3.40 | - | 224,919 |
| Mar 4, 2026 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 1.49% | 552,978 |
| Mar 3, 2026 | 3.65 | 3.70 | 3.25 | 3.35 | 3.35 | -8.22% | 1,376,094 |
| Mar 2, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 113,219 |
| Feb 27, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 50,315 |
| Feb 26, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 408,838 |
| Feb 25, 2026 | 3.85 | 3.90 | 3.60 | 3.65 | 3.65 | -5.19% | 557,595 |
| Feb 24, 2026 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | -2.53% | 410,219 |
| Feb 23, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 22,151 |
| Feb 20, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 140,170 |
| Feb 19, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 122,917 |
| Feb 18, 2026 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | 1.28% | 217,570 |
| Feb 17, 2026 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | - | 501,130 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 293,690 |
| Feb 13, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 270,499 |
| Feb 12, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 480,375 |
| Feb 11, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | - | 122,761 |
| Feb 10, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 63,664 |
| Feb 9, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 181,899 |
| Feb 6, 2026 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 209,396 |
| Feb 5, 2026 | 4.05 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 2,219,911 |
| Feb 4, 2026 | 4.00 | 4.10 | 3.90 | 4.05 | 4.05 | 1.25% | 1,370,339 |
| Feb 3, 2026 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1.27% | 558,333 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.60 | 3.95 | 3.95 | 1.28% | 1,462,785 |
| Jan 30, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 257,760 |
| Jan 29, 2026 | 4.05 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 374,654 |
| Jan 28, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 185,620 |
| Jan 27, 2026 | 4.05 | 4.10 | 3.93 | 4.05 | 4.05 | - | 250,008 |
| Jan 26, 2026 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -2.41% | 628,985 |
| Jan 23, 2026 | 4.30 | 4.40 | 4.10 | 4.15 | 4.15 | -3.49% | 865,316 |
| Jan 22, 2026 | 4.50 | 4.60 | 4.22 | 4.30 | 4.30 | -4.44% | 1,526,024 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.40 | 4.50 | 4.50 | -6.25% | 1,411,415 |
| Jan 20, 2026 | 4.25 | 5.00 | 4.30 | 4.80 | 4.80 | 14.29% | 4,005,531 |
| Jan 19, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 10.53% | 1,769,389 |
| Jan 16, 2026 | 3.60 | 3.90 | 3.50 | 3.80 | 3.80 | 5.56% | 1,380,846 |