EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
-1.00 (-4.00%)
Dec 5, 2025, 4:35 PM GMT+1
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | 3.59% | 16,354 |
| Nov 7, 2025 | 25.10 | 26.00 | 25.10 | 25.10 | 25.10 | -3.46% | 68,629 |
| Nov 6, 2025 | 26.00 | 26.90 | 25.10 | 26.00 | 26.00 | 4.00% | 57,466 |
| Nov 5, 2025 | 25.00 | 26.90 | 25.00 | 25.00 | 25.00 | -3.85% | 15,041 |
| Nov 4, 2025 | 26.50 | 26.89 | 25.82 | 26.00 | 26.00 | -0.76% | 137,714 |
| Nov 3, 2025 | 26.40 | 27.00 | 26.10 | 26.20 | 26.20 | -0.57% | 44,346 |
| Oct 31, 2025 | 26.50 | 27.00 | 26.20 | 26.35 | 26.35 | 1.15% | 449,682 |
| Oct 30, 2025 | 26.25 | 26.46 | 26.00 | 26.05 | 26.05 | -1.70% | 627,527 |
| Oct 29, 2025 | 26.50 | 26.68 | 25.85 | 26.50 | 26.50 | - | 997,490 |
| Oct 28, 2025 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | 0.38% | 641,209 |
| Oct 27, 2025 | 26.00 | 26.40 | 25.56 | 26.40 | 26.40 | 1.54% | 663,667 |
| Oct 24, 2025 | 27.10 | 28.23 | 23.60 | 26.00 | 26.00 | -6.98% | 3,125,890 |
| Oct 23, 2025 | 28.00 | 28.90 | 27.10 | 27.95 | 27.95 | 3.14% | 529,145 |
| Oct 22, 2025 | 27.10 | 28.50 | 27.10 | 27.10 | 27.10 | -3.21% | 577,130 |
| Oct 21, 2025 | 27.70 | 28.60 | 27.27 | 28.00 | 28.00 | 1.45% | 28,360 |
| Oct 20, 2025 | 27.50 | 28.60 | 27.00 | 27.60 | 27.60 | 0.36% | 1,258,758 |
| Oct 17, 2025 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | -1.96% | 1,561,206 |
| Oct 16, 2025 | 28.40 | 28.71 | 27.50 | 28.05 | 28.05 | -2.26% | 1,886,145 |
| Oct 15, 2025 | 28.70 | 29.70 | 28.16 | 28.70 | 28.70 | 0.70% | 73,970 |
| Oct 14, 2025 | 28.00 | 29.21 | 28.00 | 28.50 | 28.50 | -0.18% | 1,561,312 |
| Oct 13, 2025 | 29.00 | 29.98 | 28.35 | 28.55 | 28.55 | -0.87% | 77,900 |
| Oct 10, 2025 | 29.00 | 29.96 | 28.80 | 28.80 | 28.80 | -5.57% | 148,286 |
| Oct 9, 2025 | 29.00 | 30.70 | 29.00 | 30.50 | 30.50 | 3.74% | 2,068,459 |
| Oct 8, 2025 | 30.10 | 30.36 | 29.40 | 29.40 | 29.40 | -5.16% | 158,342 |
| Oct 7, 2025 | 30.40 | 31.70 | 30.37 | 31.00 | 31.00 | 2.99% | 47,018 |
| Oct 6, 2025 | 30.20 | 31.70 | 29.41 | 30.10 | 30.10 | -0.33% | 950,159 |
| Oct 3, 2025 | 30.70 | 31.80 | 29.47 | 30.20 | 30.20 | -0.98% | 610,197 |
| Oct 2, 2025 | 29.00 | 31.42 | 29.00 | 30.50 | 30.50 | 2.01% | 244,495 |
| Oct 1, 2025 | 29.90 | 30.80 | 29.10 | 29.90 | 29.90 | -0.33% | 454 |
| Sep 30, 2025 | 30.00 | 30.80 | 29.03 | 30.00 | 30.00 | 0.33% | 223,706 |
| Sep 29, 2025 | 29.90 | 30.90 | 29.00 | 29.90 | 29.90 | - | 2,205 |