Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.150
-0.038 (-1.21%)
Aug 27, 2025, 4:35 PM GMT+1
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.40 | 3.48 | 3.10 | 3.15 | 3.15 | -7.35% | 1,335,362 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 294,126 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | - | 275,495 |
| Aug 18, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | - | 50,229 |
| Aug 15, 2025 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | 3.03% | 872,800 |
| Aug 14, 2025 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | - | 18,802 |
| Aug 13, 2025 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | - | 90,075 |
| Aug 12, 2025 | 3.26 | 3.40 | 3.26 | 3.30 | 3.30 | - | 46,867 |
| Aug 11, 2025 | 3.39 | 3.40 | 3.27 | 3.30 | 3.30 | - | 165,294 |
| Aug 8, 2025 | 3.34 | 3.39 | 3.30 | 3.30 | 3.30 | - | 184,921 |
| Aug 7, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 82,767 |
| Aug 6, 2025 | 3.35 | 3.35 | 3.25 | 3.30 | 3.30 | - | 286,213 |
| Aug 5, 2025 | 3.40 | 3.40 | 3.23 | 3.30 | 3.30 | - | 138,857 |
| Aug 4, 2025 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | - | 238,475 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 31, 2025 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | -2.94% | 369,179 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.26 | 3.40 | 3.40 | - | 37,043 |
| Jul 29, 2025 | 3.24 | 3.50 | 3.24 | 3.40 | 3.40 | - | 164,578 |
| Jul 28, 2025 | 3.20 | 3.59 | 3.20 | 3.40 | 3.40 | - | 244,016 |
| Jul 25, 2025 | 3.26 | 3.50 | 3.26 | 3.40 | 3.40 | - | 151,000 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Jul 23, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | - | 12,154 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 21, 2025 | 3.22 | 3.39 | 3.22 | 3.30 | 3.30 | - | 234,217 |
| Jul 18, 2025 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | -5.71% | 116,700 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | -1.41% | 887,630 |
| Jul 16, 2025 | 3.51 | 3.55 | 3.40 | 3.55 | 3.55 | - | 548,047 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | - | 330,987 |
| Jul 14, 2025 | 3.50 | 3.68 | 3.50 | 3.55 | 3.55 | -5.33% | 618,285 |
| Jul 11, 2025 | 3.93 | 3.97 | 3.75 | 3.75 | 3.75 | - | 289,630 |
| Jul 10, 2025 | 3.67 | 3.90 | 3.66 | 3.75 | 3.75 | - | 471,936 |
| Jul 9, 2025 | 3.66 | 3.93 | 3.66 | 3.75 | 3.75 | - | 173,838 |
| Jul 8, 2025 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | - | 8,020 |
| Jul 7, 2025 | 3.63 | 4.00 | 3.63 | 3.75 | 3.75 | - | 98,239 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 3, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | - | 2,948 |
| Jul 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 1, 2025 | 3.64 | 3.97 | 3.50 | 3.75 | 3.75 | - | 358,384 |
| Jun 30, 2025 | 3.63 | 3.85 | 3.63 | 3.75 | 3.75 | - | 174,765 |
| Jun 27, 2025 | 3.65 | 3.85 | 3.50 | 3.75 | 3.75 | - | 145,439 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 51,954 |
| Jun 25, 2025 | 4.10 | 4.10 | 3.63 | 3.75 | 3.75 | - | 202,732 |
| Jun 24, 2025 | 3.80 | 3.90 | 3.55 | 3.75 | 3.75 | - | 210,279 |
| Jun 23, 2025 | 3.57 | 3.75 | 3.53 | 3.75 | 3.75 | - | 464,271 |
| Jun 20, 2025 | 3.60 | 4.00 | 3.57 | 3.75 | 3.75 | 4.17% | 229,705 |
| Jun 19, 2025 | 3.69 | 3.70 | 3.60 | 3.60 | 3.60 | - | 97,511 |
| Jun 18, 2025 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | - | 95,645 |