EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 30.40
-0.70 (-2.25%)
Sep 9, 2025, 2:38 PM GMT+1
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.00 | 31.90 | 31.00 | 31.90 | 31.90 | 2.57% | 200 |
| 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 |
| Jul 31, 2025 | 29.20 | 31.20 | 29.20 | 31.00 | 31.00 | 6.16% | 231,566 |
| Jul 30, 2025 | 28.50 | 31.00 | 28.50 | 29.20 | 29.20 | 0.34% | 496,963 |
| Jul 29, 2025 | 26.00 | 30.10 | 26.00 | 29.10 | 29.10 | 3.93% | 1,537,501 |
| Jul 28, 2025 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 5.66% | 199,902 |
| Jul 25, 2025 | 26.70 | 26.90 | 26.34 | 26.50 | 26.50 | -1.12% | 37,747 |
| Jul 24, 2025 | 27.40 | 27.40 | 25.90 | 26.80 | 26.80 | 1.52% | 251,231 |
| Jul 23, 2025 | 26.00 | 26.75 | 26.00 | 26.40 | 26.40 | -1.12% | 204,644 |
| Jul 22, 2025 | 27.50 | 27.50 | 26.43 | 26.70 | 26.70 | - | 95,891 |
| Jul 21, 2025 | 27.40 | 27.40 | 26.10 | 26.70 | 26.70 | 1.91% | 203,773 |
| Jul 18, 2025 | 26.43 | 27.04 | 26.00 | 26.20 | 26.20 | -2.06% | 479,713 |
| Jul 17, 2025 | 27.00 | 27.06 | 26.50 | 26.75 | 26.75 | 2.10% | 656,953 |
| Jul 16, 2025 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | 0.77% | 258,250 |
| Jul 15, 2025 | 25.90 | 27.50 | 25.80 | 26.00 | 26.00 | -2.62% | 77,766 |
| Jul 14, 2025 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 2.69% | 957 |
| Jul 11, 2025 | 26.10 | 27.08 | 26.00 | 26.00 | 26.00 | - | 180,536 |
| Jul 10, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 82,834 |
| Jul 9, 2025 | 27.02 | 27.02 | 26.26 | 27.00 | 27.00 | 1.69% | 23,009 |
| Jul 8, 2025 | 27.40 | 27.40 | 26.55 | 26.55 | 26.55 | -1.67% | 17,015 |
| Jul 7, 2025 | 27.40 | 27.40 | 26.10 | 27.00 | 27.00 | 0.93% | 26,125 |
| Jul 4, 2025 | 26.10 | 27.40 | 26.10 | 26.75 | 26.75 | 2.88% | 185,240 |
| Jul 3, 2025 | 27.30 | 27.30 | 26.00 | 26.00 | 26.00 | -0.76% | 148,708 |
| Jul 2, 2025 | 26.30 | 27.50 | 26.20 | 26.20 | 26.20 | -0.76% | 40,264 |
| Jul 1, 2025 | 27.50 | 27.50 | 26.30 | 26.40 | 26.40 | -1.49% | 1,231,707 |