Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.522
+0.072 (2.09%)
May 28, 2026, 12:22 PM GMT
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 2,424 |
| May 26, 2026 | 3.45 | 3.60 | 3.32 | 3.45 | 3.45 | - | 181,662 |
| May 22, 2026 | 3.30 | 3.40 | 3.20 | 3.45 | 3.45 | 4.55% | 551,131 |
| May 21, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 100,285 |
| May 20, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 91,997 |
| May 19, 2026 | 3.25 | 3.60 | 3.20 | 3.30 | 3.30 | 1.54% | 680,394 |
| May 18, 2026 | 3.45 | 3.60 | 3.20 | 3.25 | 3.25 | -5.80% | 356,909 |
| May 15, 2026 | 3.45 | 3.60 | 3.60 | 3.45 | 3.45 | - | 12,499 |
| May 14, 2026 | 3.45 | 3.58 | 3.31 | 3.45 | 3.45 | - | 166,859 |
| May 13, 2026 | 3.45 | 3.60 | 3.33 | 3.45 | 3.45 | - | 119,101 |
| May 12, 2026 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 1.47% | 261,235 |
| May 11, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 1,380,478 |
| May 8, 2026 | 3.50 | 3.60 | 3.23 | 3.40 | 3.40 | -2.86% | 1,851,772 |
| May 7, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 732,414 |
| May 6, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 146,831 |
| May 5, 2026 | 3.55 | 3.60 | 3.40 | 3.50 | 3.50 | - | 336,187 |
| May 1, 2026 | 3.30 | 3.60 | 3.20 | 3.50 | 3.50 | 6.06% | 1,037,207 |
| Apr 30, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,407,279 |
| Apr 29, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 376,523 |
| Apr 28, 2026 | 3.60 | 3.70 | 3.20 | 3.30 | 3.30 | -8.33% | 659,157 |
| Apr 27, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 247,639 |
| Apr 24, 2026 | 3.55 | 3.70 | 3.52 | 3.60 | 3.60 | - | 366,579 |
| Apr 23, 2026 | 3.75 | 3.80 | 3.50 | 3.60 | 3.60 | -4.00% | 142,642 |
| Apr 22, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 69,697 |
| Apr 21, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 207,089 |
| Apr 20, 2026 | 3.65 | 3.80 | 3.70 | 3.75 | 3.75 | 2.74% | 612,183 |
| Apr 17, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 149,538 |
| Apr 16, 2026 | 3.65 | 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 |