EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 28.80
-1.70 (-5.57%)
Oct 10, 2025, 4:35 PM GMT+1
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.27 | 29.96 | 28.80 | 28.80 | 28.80 | -5.57% | 173,198 |
| Oct 9, 2025 | 29.29 | 30.70 | 29.00 | 30.50 | 30.50 | 3.74% | 2,068,459 |
| Oct 8, 2025 | 30.36 | 30.36 | 29.40 | 29.40 | 29.40 | -5.16% | 158,342 |
| Oct 7, 2025 | 31.70 | 31.70 | 30.37 | 31.00 | 31.00 | 2.99% | 63,482 |
| Oct 6, 2025 | 30.20 | 31.70 | 30.10 | 30.10 | 30.10 | -0.33% | 950,159 |
| Oct 3, 2025 | 30.70 | 31.80 | 29.46 | 30.20 | 30.20 | -0.98% | 610,196 |
| Oct 2, 2025 | 29.00 | 31.42 | 29.00 | 30.50 | 30.50 | 2.01% | 244,495 |
| Oct 1, 2025 | 30.80 | 30.80 | 29.10 | 29.90 | 29.90 | -0.33% | 637 |
| Sep 30, 2025 | 29.60 | 30.80 | 29.03 | 30.00 | 30.00 | 0.33% | 247,165 |
| Sep 29, 2025 | 30.90 | 30.90 | 29.00 | 29.90 | 29.90 | - | 3,144 |
| Sep 26, 2025 | 29.37 | 30.47 | 29.19 | 29.90 | 29.90 | - | 1,104,868 |
| Sep 25, 2025 | 29.40 | 30.80 | 29.32 | 29.90 | 29.90 | 0.34% | 2,155,167 |
| Sep 24, 2025 | 29.29 | 30.80 | 29.23 | 29.80 | 29.80 | - | 58,111 |
| Sep 23, 2025 | 29.32 | 29.80 | 29.30 | 29.80 | 29.80 | 2.76% | 47,319 |
| Sep 22, 2025 | 29.00 | 30.53 | 29.00 | 29.00 | 29.00 | -3.33% | 446,983 |
| Sep 19, 2025 | 29.79 | 30.15 | 29.79 | 30.00 | 30.00 | - | 36,063 |
| Sep 18, 2025 | 30.80 | 30.80 | 29.87 | 30.00 | 30.00 | -0.99% | 2,619,296 |
| Sep 17, 2025 | 30.51 | 30.80 | 30.00 | 30.30 | 30.30 | 1.34% | 285,468 |
| Sep 16, 2025 | 30.90 | 30.90 | 29.00 | 29.90 | 29.90 | 3.10% | 1,171,014 |
| Sep 15, 2025 | 30.80 | 30.80 | 29.00 | 29.00 | 29.00 | -1.02% | 318,883 |
| Sep 12, 2025 | 29.29 | 30.18 | 29.20 | 29.30 | 29.30 | 1.03% | 95,845 |
| Sep 11, 2025 | 30.90 | 30.90 | 29.00 | 29.00 | 29.00 | -2.03% | 230,190 |
| Sep 10, 2025 | 29.72 | 30.45 | 29.50 | 29.60 | 29.60 | 0.34% | 97,053 |
| Sep 9, 2025 | 31.00 | 31.90 | 29.50 | 29.50 | 29.50 | -5.14% | 102,700 |
| Sep 8, 2025 | 32.00 | 32.00 | 30.40 | 31.10 | 31.10 | 0.97% | 132,386 |
| Sep 5, 2025 | 31.59 | 32.00 | 30.80 | 30.80 | 30.80 | -2.22% | 99,344 |
| Sep 4, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -1.25% | 28,889 |
| Sep 3, 2025 | 31.05 | 31.90 | 31.00 | 31.90 | 31.90 | 2.90% | 225,938 |
| Sep 2, 2025 | 30.57 | 31.20 | 30.32 | 31.00 | 31.00 | 0.98% | 295,083 |
| Sep 1, 2025 | 28.98 | 31.00 | 28.87 | 30.70 | 30.70 | 5.14% | 5,001,767 |
| Aug 29, 2025 | 29.10 | 29.43 | 28.60 | 29.20 | 29.20 | -0.17% | 157,831 |
| Aug 28, 2025 | 29.00 | 29.50 | 28.96 | 29.25 | 29.25 | -0.85% | 68,094 |
| Aug 27, 2025 | 29.50 | 29.50 | 28.54 | 29.50 | 29.50 | 3.51% | 259,265 |
| Aug 26, 2025 | 28.60 | 29.40 | 27.94 | 28.50 | 28.50 | 5.36% | 360,318 |
| Aug 22, 2025 | 26.48 | 27.41 | 26.48 | 27.05 | 27.05 | 1.88% | 20,920 |
| Aug 21, 2025 | 26.30 | 27.90 | 26.10 | 26.55 | 26.55 | 2.51% | 95,404 |
| Aug 20, 2025 | 27.00 | 27.10 | 25.90 | 25.90 | 25.90 | -4.25% | 476,100 |
| Aug 19, 2025 | 27.26 | 28.60 | 26.50 | 27.05 | 27.05 | -2.52% | 83,564 |
| Aug 18, 2025 | 28.39 | 28.86 | 27.00 | 27.75 | 27.75 | -4.15% | 117,331 |
| Aug 15, 2025 | 28.92 | 29.80 | 28.82 | 28.95 | 28.95 | - | 41,983 |
| Aug 14, 2025 | 28.43 | 28.95 | 28.10 | 28.95 | 28.95 | 3.39% | 24,136 |
| Aug 13, 2025 | 29.90 | 29.90 | 28.00 | 28.00 | 28.00 | -4.60% | 71,124 |
| Aug 12, 2025 | 30.00 | 30.00 | 28.48 | 29.35 | 29.35 | 0.51% | 152,737 |
| Aug 11, 2025 | 28.59 | 30.00 | 28.40 | 29.20 | 29.20 | -2.99% | 93,136 |
| Aug 8, 2025 | 28.40 | 30.10 | 28.40 | 30.10 | 30.10 | - | 40,826 |
| Aug 7, 2025 | 28.66 | 30.10 | 28.50 | 30.10 | 30.10 | 6.36% | 525,589 |
| Aug 6, 2025 | 30.10 | 30.10 | 28.30 | 28.30 | 28.30 | -3.74% | 82,818 |
| Aug 5, 2025 | 31.20 | 31.20 | 29.20 | 29.40 | 29.40 | -2.97% | 344,300 |
| Aug 4, 2025 | 31.30 | 31.30 | 29.80 | 30.30 | 30.30 | -2.26% | 304,839 |
| Aug 1, 2025 | 30.89 | 31.00 | 29.69 | 31.00 | 31.00 | - | 133,393 |