Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.150 (-4.11%)
Apr 17, 2026, 4:17 PM GMT
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 469,048 |
| Apr 16, 2026 | 3.79 | 3.80 | 3.50 | 3.65 | 3.65 | - | 469,048 |
| Apr 15, 2026 | 3.45 | 3.80 | 3.40 | 3.65 | 3.65 | 5.80% | 2,904,334 |
| Apr 14, 2026 | 3.30 | 3.50 | 3.26 | 3.45 | 3.45 | 4.55% | 936,702 |
| Apr 13, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 379,210 |
| Apr 10, 2026 | 2.75 | 3.30 | 2.80 | 3.25 | 3.25 | 18.18% | 1,217,479 |
| Apr 9, 2026 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | - | 212,429 |
| Apr 8, 2026 | 2.85 | 3.00 | 2.71 | 2.75 | 2.75 | -3.51% | 1,030,603 |
| Apr 7, 2026 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | - | 21,950 |
| Apr 2, 2026 | 2.95 | 3.10 | 2.80 | 2.85 | 2.85 | -1.72% | 1,174,461 |
| Apr 1, 2026 | 2.80 | 3.09 | 2.70 | 2.90 | 2.90 | 3.57% | 877,008 |
| Mar 31, 2026 | 2.80 | 2.90 | 2.71 | 2.80 | 2.80 | - | 42,067 |
| Mar 30, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 258,458 |
| Mar 27, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 10,471 |
| Mar 26, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 257,597 |
| 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 |