EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 27.45
+0.05 (0.18%)
At close: Jan 22, 2026
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 28.08 | 28.20 | 27.08 | 27.08 | - | -1.19% | 75,604 |
| Jan 21, 2026 | 27.90 | 28.23 | 27.00 | 27.40 | 27.40 | -3.52% | 210,978 |
| Jan 20, 2026 | 27.26 | 28.40 | 27.30 | 28.40 | 28.40 | 3.65% | 152,911 |
| Jan 19, 2026 | 27.80 | 29.00 | 27.40 | 27.40 | 27.40 | - | 496,400 |
| Jan 16, 2026 | 26.70 | 28.36 | 26.57 | 27.40 | 27.40 | 2.24% | 677,470 |
| Jan 15, 2026 | 25.40 | 26.80 | 25.10 | 26.80 | 26.80 | 5.93% | 237,030 |
| Jan 14, 2026 | 26.00 | 26.70 | 25.00 | 25.30 | 25.30 | -3.98% | 528,251 |
| Jan 13, 2026 | 26.00 | 26.70 | 26.00 | 26.35 | 26.35 | 1.74% | 371,322 |
| Jan 12, 2026 | 26.70 | 26.70 | 25.90 | 25.90 | 25.90 | -2.26% | 139,290 |
| Jan 9, 2026 | 26.00 | 26.70 | 26.00 | 26.50 | 26.50 | 0.38% | 275,523 |
| Jan 8, 2026 | 26.80 | 26.80 | 25.80 | 26.40 | 26.40 | 1.54% | 455,718 |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.33% | 303,352 |
| Jan 6, 2026 | 26.00 | 26.70 | 26.00 | 26.35 | 26.35 | - | 93,132 |
| Jan 5, 2026 | 26.50 | 26.70 | 25.84 | 26.35 | 26.35 | -0.75% | 243,062 |
| Jan 2, 2026 | 26.00 | 26.70 | 26.00 | 26.55 | 26.55 | 0.57% | 51,950 |
| Dec 31, 2025 | 26.10 | 26.60 | 26.10 | 26.40 | 26.40 | 3.53% | 244,247 |
| Dec 30, 2025 | 25.50 | 26.50 | 25.50 | 25.50 | 25.50 | 2.82% | 134,121 |
| Dec 29, 2025 | 25.00 | 25.10 | 24.64 | 24.80 | 24.80 | -2.75% | 1,135,998 |
| Dec 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 71,332 |
| Dec 23, 2025 | 25.40 | 26.31 | 25.30 | 25.30 | 25.30 | - | 175,624 |
| Dec 22, 2025 | 25.80 | 26.50 | 25.30 | 25.30 | 25.30 | -1.94% | 798,411 |
| Dec 19, 2025 | 25.70 | 25.80 | 25.50 | 25.80 | 25.80 | 1.98% | 101,361 |
| Dec 18, 2025 | 24.70 | 25.70 | 24.70 | 25.30 | 25.30 | 1.20% | 380,035 |
| Dec 17, 2025 | 24.60 | 25.01 | 24.10 | 25.00 | 25.00 | 0.40% | 222,254 |
| Dec 16, 2025 | 24.50 | 25.00 | 24.45 | 24.90 | 24.90 | - | 157,340 |
| Dec 15, 2025 | 23.50 | 24.90 | 22.40 | 24.90 | 24.90 | 14.22% | 719,977 |
| Dec 12, 2025 | 22.33 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 151,181 |
| Dec 11, 2025 | 22.10 | 23.41 | 22.00 | 22.00 | 22.00 | -1.35% | 196,337 |
| Dec 10, 2025 | 22.30 | 23.52 | 22.30 | 22.30 | 22.30 | -0.45% | 99,331 |
| Dec 9, 2025 | 23.60 | 23.67 | 22.50 | 22.40 | 22.40 | -4.68% | 335,680 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -6.00% | 204,508 |
| Dec 5, 2025 | 24.90 | 25.00 | 24.00 | 25.00 | 25.00 | - | 16,424 |
| Dec 4, 2025 | 24.90 | 25.00 | 24.74 | 25.00 | 25.00 | 4.17% | 32,949 |
| Dec 3, 2025 | 23.70 | 24.90 | 23.70 | 24.00 | 24.00 | - | 491,195 |
| Dec 2, 2025 | 24.60 | 24.60 | 23.56 | 24.00 | 24.00 | -4.76% | 247,199 |
| Dec 1, 2025 | 25.00 | 25.90 | 24.19 | 25.20 | 25.20 | 5.00% | 79,815 |
| Nov 28, 2025 | 24.10 | 25.90 | 24.00 | 24.00 | 24.00 | -4.00% | 347,829 |
| Nov 27, 2025 | 25.90 | 25.90 | 24.25 | 25.00 | 25.00 | 1.63% | 38,987 |
| Nov 26, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 40,407 |
| Nov 25, 2025 | 24.50 | 26.00 | 23.30 | 24.50 | 24.50 | -0.41% | 396,078 |
| Nov 24, 2025 | 24.90 | 25.90 | 24.60 | 24.60 | 24.60 | 0.41% | 36,581 |
| Nov 21, 2025 | 24.50 | 24.78 | 24.50 | 24.50 | 24.50 | -1.80% | 31,863 |
| Nov 20, 2025 | 24.68 | 25.00 | 24.68 | 24.95 | 24.95 | 1.84% | 2,648,603 |
| Nov 19, 2025 | 25.90 | 25.90 | 24.50 | 24.50 | 24.50 | -1.61% | 98,158 |
| Nov 18, 2025 | 25.40 | 26.90 | 24.90 | 24.90 | 24.90 | -4.96% | 385,723 |
| Nov 17, 2025 | 26.20 | 26.20 | 25.00 | 26.20 | 26.20 | 0.96% | 137,293 |
| Nov 14, 2025 | 25.55 | 26.40 | 25.55 | 25.95 | 25.95 | 0.19% | 2,942,420 |
| Nov 13, 2025 | 25.50 | 26.00 | 25.40 | 25.90 | 25.90 | 3.60% | 139,045 |
| Nov 12, 2025 | 25.10 | 26.50 | 25.00 | 25.00 | 25.00 | - | 229,191 |
| Nov 11, 2025 | 26.00 | 26.10 | 25.00 | 25.00 | 25.00 | -3.85% | 83,354 |