EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 27.20
-0.20 (-0.73%)
May 27, 2026, 4:35 PM GMT
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 27.40 | 27.40 | 26.62 | 27.40 | 27.40 | -0.36% | 8,548 |
| May 22, 2026 | 26.60 | 27.90 | 26.50 | 27.50 | 27.50 | -1.79% | 130,926 |
| May 21, 2026 | 28.00 | 28.00 | 27.06 | 28.00 | 28.00 | 5.66% | 131,338 |
| May 20, 2026 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -0.75% | 1,521,102 |
| May 19, 2026 | 27.50 | 27.50 | 26.60 | 26.70 | 26.70 | -1.11% | 124,783 |
| May 18, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 0.93% | 43,725 |
| May 15, 2026 | 27.40 | 27.40 | 26.45 | 26.75 | 26.75 | - | 692 |
| May 14, 2026 | 27.24 | 27.40 | 26.45 | 26.75 | 26.75 | 0.94% | 122,855 |
| May 13, 2026 | 25.10 | 27.20 | 25.10 | 26.50 | 26.50 | 1.92% | 303,051 |
| May 12, 2026 | 26.40 | 26.50 | 25.50 | 26.00 | 26.00 | 1.17% | 283,059 |
| May 11, 2026 | 25.80 | 26.50 | 25.00 | 25.70 | 25.70 | 2.80% | 166,555 |
| May 8, 2026 | 25.50 | 26.50 | 25.00 | 25.00 | 25.00 | -4.94% | 104,133 |
| May 7, 2026 | 26.30 | 26.50 | 25.10 | 26.30 | 26.30 | 1.54% | 309,230 |
| May 6, 2026 | 25.90 | 26.50 | 25.46 | 25.90 | 25.90 | 0.39% | 140,468 |
| May 5, 2026 | 26.10 | 27.00 | 25.80 | 25.80 | 25.80 | -2.82% | 121,716 |
| May 1, 2026 | 26.10 | 26.71 | 26.10 | 26.55 | 26.55 | -0.56% | 66,394 |
| Apr 30, 2026 | 26.00 | 26.70 | 25.70 | 26.70 | 26.70 | 2.69% | 162,402 |
| Apr 29, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 511,022 |
| Apr 28, 2026 | 24.60 | 25.90 | 24.51 | 25.00 | 25.00 | -1.96% | 269,920 |
| Apr 27, 2026 | 24.60 | 25.90 | 24.60 | 25.50 | 25.50 | 4.08% | 21,158 |
| Apr 24, 2026 | 24.50 | 25.59 | 24.40 | 24.50 | 24.50 | -2.97% | 86,350 |
| Apr 23, 2026 | 24.70 | 25.90 | 24.70 | 25.25 | 25.25 | -0.98% | 37,000 |
| Apr 22, 2026 | 25.50 | 25.50 | 24.50 | 25.50 | 25.50 | 0.99% | 36,746 |
| Apr 21, 2026 | 24.60 | 25.90 | 24.50 | 25.25 | 25.25 | 3.48% | 196,113 |
| Apr 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -0.41% | 323,676 |
| Apr 17, 2026 | 25.90 | 25.90 | 24.00 | 24.50 | 24.50 | -0.41% | 29,131 |
| Apr 16, 2026 | 24.60 | 25.90 | 24.31 | 24.60 | 24.60 | -1.60% | 77,140 |
| Apr 15, 2026 | 25.54 | 25.54 | 24.21 | 25.00 | 25.00 | 4.17% | 22,090 |
| Apr 14, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 3,414 |
| Apr 13, 2026 | 24.90 | 25.00 | 23.40 | 24.00 | 24.00 | -0.83% | 798,763 |
| Apr 10, 2026 | 24.90 | 24.90 | 23.54 | 24.20 | 24.20 | 0.21% | 179,382 |
| Apr 9, 2026 | 23.40 | 24.81 | 23.40 | 24.15 | 24.15 | 0.21% | 6,230,805 |
| Apr 8, 2026 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 0.42% | 63,471 |
| Apr 7, 2026 | 23.40 | 24.90 | 23.37 | 24.00 | 24.00 | 2.56% | 103,061 |
| Apr 2, 2026 | 25.00 | 25.00 | 23.20 | 23.40 | 23.40 | -4.10% | 183,326 |
| Apr 1, 2026 | 24.90 | 25.00 | 23.10 | 24.40 | 24.40 | -2.40% | 320,735 |
| Mar 31, 2026 | 24.70 | 25.00 | 23.39 | 25.00 | 25.00 | 5.93% | 277,215 |
| Mar 30, 2026 | 23.60 | 24.90 | 23.60 | 23.60 | 23.60 | - | 340,596 |
| Mar 27, 2026 | 23.40 | 24.90 | 23.10 | 23.60 | 23.60 | -2.07% | 278,871 |
| Mar 26, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | -0.41% | 95,482 |
| Mar 25, 2026 | 24.00 | 24.40 | 23.60 | 24.20 | 24.20 | -0.82% | 222,890 |
| Mar 24, 2026 | 24.00 | 24.90 | 23.00 | 24.40 | 24.40 | -0.81% | 1,921,210 |
| Mar 23, 2026 | 25.00 | 25.57 | 24.56 | 24.60 | 24.60 | 0.82% | 192,087 |
| Mar 20, 2026 | 25.00 | 25.40 | 24.37 | 24.40 | 24.40 | 0.41% | 230,341 |
| Mar 19, 2026 | 25.00 | 25.05 | 24.10 | 24.30 | 24.30 | -0.41% | 651,359 |
| Mar 18, 2026 | 25.00 | 25.41 | 24.40 | 24.40 | 24.40 | -3.17% | 1,073,092 |
| Mar 17, 2026 | 25.10 | 27.00 | 24.57 | 25.20 | 25.20 | 0.80% | 1,095,554 |
| Mar 16, 2026 | 25.50 | 26.90 | 25.00 | 25.00 | 25.00 | -3.85% | 1,621,691 |
| Mar 13, 2026 | 26.90 | 26.90 | 25.00 | 26.00 | 26.00 | 0.19% | 1,193,155 |
| Mar 12, 2026 | 25.10 | 26.90 | 25.00 | 25.95 | 25.95 | -1.14% | 155,829 |