Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
Oct 31, 2025, 12:25 PM GMT+1
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.57 | 2.57 | 2.36 | 2.50 | 2.50 | - | 277,437 |
| Oct 30, 2025 | 2.50 | 2.58 | 2.42 | 2.50 | 2.50 | -10.71% | 102,785 |
| Oct 29, 2025 | 2.65 | 2.80 | 2.43 | 2.80 | 2.80 | -6.67% | 1,117,504 |
| Oct 28, 2025 | 2.65 | 3.00 | 2.50 | 3.00 | 3.00 | 13.21% | 12,900 |
| Oct 27, 2025 | 2.65 | 2.65 | 2.55 | 2.65 | 2.65 | - | 314,950 |
| Oct 24, 2025 | 2.50 | 2.72 | 2.44 | 2.65 | 2.65 | 6.00% | 469,744 |
| Oct 23, 2025 | 2.45 | 2.59 | 2.41 | 2.50 | 2.50 | 2.04% | 30,843 |
| Oct 22, 2025 | 2.45 | 2.45 | 2.40 | 2.45 | 2.45 | - | 58,441 |
| Oct 21, 2025 | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | - | 244,903 |
| Oct 20, 2025 | 2.45 | 2.50 | 2.43 | 2.45 | 2.45 | - | 124,671 |
| Oct 17, 2025 | 2.55 | 2.56 | 2.42 | 2.45 | 2.45 | -3.92% | 884,276 |
| Oct 16, 2025 | 2.56 | 2.56 | 2.50 | 2.55 | 2.55 | - | 326,135 |
| Oct 15, 2025 | 2.55 | 2.59 | 2.50 | 2.55 | 2.55 | - | 1,056,862 |
| Oct 14, 2025 | 2.50 | 2.59 | 2.50 | 2.55 | 2.55 | 2.00% | 141,003 |
| Oct 13, 2025 | 2.50 | 2.60 | 2.46 | 2.50 | 2.50 | - | 331,304 |
| Oct 10, 2025 | 2.50 | 2.59 | 2.50 | 2.50 | 2.50 | - | 424,389 |
| Oct 9, 2025 | 2.50 | 2.59 | 2.42 | 2.50 | 2.50 | - | 800,861 |
| Oct 8, 2025 | 2.70 | 2.72 | 2.42 | 2.50 | 2.50 | -7.41% | 1,075,295 |
| Oct 7, 2025 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | -1.82% | 202,521 |
| Oct 6, 2025 | 2.70 | 2.79 | 2.61 | 2.75 | 2.75 | 1.85% | 383,838 |
| Oct 3, 2025 | 2.70 | 2.75 | 2.60 | 2.70 | 2.70 | - | 145,864 |
| Oct 2, 2025 | 2.70 | 2.76 | 2.60 | 2.70 | 2.70 | - | 542,995 |
| Oct 1, 2025 | 2.70 | 2.77 | 2.63 | 2.70 | 2.70 | - | 559,878 |
| Sep 30, 2025 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | -1.82% | 148,776 |
| Sep 29, 2025 | 2.60 | 2.80 | 2.52 | 2.75 | 2.75 | 5.77% | 1,366,285 |
| Sep 26, 2025 | 2.55 | 2.70 | 2.51 | 2.60 | 2.60 | 1.96% | 507,883 |
| Sep 25, 2025 | 2.55 | 2.60 | 2.51 | 2.55 | 2.55 | - | 62,155 |
| Sep 24, 2025 | 2.55 | 2.57 | 2.53 | 2.55 | 2.55 | - | 455,621 |
| Sep 23, 2025 | 2.58 | 2.60 | 2.50 | 2.55 | 2.55 | - | 808,962 |
| Sep 22, 2025 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | - | 1,254,362 |
| Sep 19, 2025 | 2.80 | 2.80 | 2.40 | 2.55 | 2.55 | -8.93% | 1,400,804 |
| Sep 18, 2025 | 2.80 | 2.81 | 2.70 | 2.80 | 2.80 | - | 468,053 |
| Sep 17, 2025 | 2.75 | 2.88 | 2.53 | 2.80 | 2.80 | -1.75% | 2,623,953 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.75 | 2.85 | 2.85 | -5.00% | 916,573 |
| Sep 15, 2025 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | -1.64% | 290,955 |
| Sep 12, 2025 | 3.05 | 3.09 | 2.92 | 3.05 | 3.05 | - | 209,336 |
| Sep 11, 2025 | 3.05 | 3.10 | 3.01 | 3.05 | 3.05 | - | 121,061 |
| Sep 10, 2025 | 3.02 | 3.20 | 3.02 | 3.05 | 3.05 | -1.61% | 333,674 |
| Sep 9, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 53,798 |
| Sep 8, 2025 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | - | 139,025 |
| Sep 5, 2025 | 3.10 | 3.20 | 3.02 | 3.10 | 3.10 | - | 95,700 |
| Sep 4, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 141,613 |
| Sep 3, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | - | 762,815 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -3.17% | 424,805 |
| Sep 1, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | - | 110,000 |
| Aug 29, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | - | 30,000 |
| Aug 28, 2025 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | - | 32,044 |
| Aug 27, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | - | 23,378 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 321,699 |
| Aug 22, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | - | 438,209 |