Eden Research plc (AIM:EDEN)
London · Delayed Price · Currency is GBP · Price in GBX 2.650
-0.050 (-1.85%)
Jul 27, 2026, 3:58 PM GMT
Eden Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.70 | 2.80 | 2.60 | 2.65 | 2.65 | -1.85% | 333,432 |
| Jul 24, 2026 | 2.90 | 2.90 | 2.65 | 2.70 | 2.70 | -6.90% | 1,167,507 |
| Jul 23, 2026 | 2.95 | 3.10 | 2.80 | 2.90 | 2.90 | -1.69% | 4,008 |
| Jul 22, 2026 | 2.95 | 3.10 | 3.10 | 2.95 | 2.95 | - | 323 |
| Jul 21, 2026 | 2.95 | 2.84 | 2.84 | 2.95 | 2.95 | - | 41,320 |
| Jul 20, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | 1.72% | 658,467 |
| Jul 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 41,239 |
| Jul 16, 2026 | 2.90 | 3.00 | 2.84 | 2.90 | 2.90 | - | 31,280 |
| Jul 15, 2026 | 2.90 | 3.00 | 2.84 | 2.90 | 2.90 | - | 127,814 |
| Jul 14, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 73,177 |
| Jul 13, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 34,021 |
| Jul 10, 2026 | 2.85 | 2.90 | 2.80 | 2.90 | 2.90 | 1.75% | 450,898 |
| Jul 9, 2026 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -1.72% | 262,188 |
| Jul 8, 2026 | 2.90 | 3.00 | 2.92 | 2.90 | 2.90 | - | 2,634 |
| Jul 7, 2026 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | - | 1,870 |
| Jul 6, 2026 | 2.90 | 2.99 | 2.92 | 2.90 | 2.90 | - | 335 |
| Jul 3, 2026 | 2.85 | 3.00 | 2.85 | 2.90 | 2.90 | 1.75% | 292,177 |
| Jul 2, 2026 | 2.80 | 3.10 | 2.80 | 2.85 | 2.85 | -1.72% | 468,399 |
| Jul 1, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 718,109 |
| Jun 30, 2026 | 3.00 | 3.09 | 2.90 | 3.00 | 3.00 | - | 348,823 |
| Jun 29, 2026 | 3.00 | 3.04 | 2.91 | 3.00 | 3.00 | - | 307,489 |
| Jun 26, 2026 | 3.00 | 3.04 | 3.03 | 3.00 | 3.00 | - | 390,000 |
| Jun 25, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 535,219 |
| Jun 24, 2026 | 3.00 | 3.04 | 2.95 | 3.00 | 3.00 | - | 42,916 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -1.64% | 134,283 |
| Jun 22, 2026 | 3.15 | 3.20 | 3.00 | 3.05 | 3.05 | -3.17% | 207,887 |
| Jun 19, 2026 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | - | 131,933 |
| Jun 18, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 63,350 |
| Jun 17, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 190,310 |
| Jun 16, 2026 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | - | 27,283 |
| Jun 15, 2026 | 3.15 | 3.18 | 3.10 | 3.15 | 3.15 | - | 404,732 |
| Jun 12, 2026 | 3.20 | 3.20 | 3.19 | 3.15 | 3.15 | -1.56% | 58,349 |
| Jun 11, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 104,287 |
| Jun 10, 2026 | 3.20 | 3.30 | 3.19 | 3.20 | 3.20 | - | 366,256 |
| Jun 9, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 977,230 |
| Jun 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 5, 2026 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | - | 33,307 |
| Jun 4, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 13,002 |
| Jun 3, 2026 | 3.45 | 3.50 | 3.20 | 3.30 | 3.30 | -4.35% | 159,984 |
| Jun 2, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 44,627 |
| Jun 1, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 136,882 |
| May 29, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 37,096 |
| May 28, 2026 | 3.45 | 3.52 | 3.32 | 3.45 | 3.45 | - | 15,308 |
| 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 |