Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
Oct 10, 2025, 4:19 PM GMT+1
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |