EKF Diagnostics Holdings plc (AIM:EKF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 24.40
-0.90 (-3.56%)
Nov 6, 2026, 4:35 PM GMT
EKF Diagnostics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.77 | 25.50 | 24.40 | 24.40 | 24.40 | -3.56% | 161,424 |
| Nov 5, 2026 | 23.60 | 25.30 | 23.50 | 25.30 | 25.30 | 7.20% | 434,402 |
| Nov 4, 2026 | 24.00 | 24.40 | 23.10 | 23.60 | 23.60 | 0.85% | 244,799 |
| Nov 3, 2026 | 23.00 | 24.40 | 23.00 | 23.40 | 23.40 | -0.43% | 86,196 |
| Nov 2, 2026 | 23.10 | 23.80 | 23.00 | 23.50 | 23.50 | -2.08% | 265,308 |
| Oct 30, 2026 | 23.90 | 24.00 | 23.40 | 24.00 | 24.00 | 1.05% | 64,504 |
| Oct 29, 2026 | 24.40 | 24.40 | 23.44 | 23.75 | 23.75 | 1.93% | 551,587 |
| Oct 28, 2026 | 24.30 | 24.90 | 23.20 | 23.30 | 23.30 | -4.51% | 491,197 |
| Oct 27, 2026 | 24.00 | 24.90 | 24.00 | 24.40 | 24.40 | -1.61% | 204,049 |
| Oct 26, 2026 | 24.40 | 24.80 | 23.85 | 24.80 | 24.80 | 2.06% | 119,863 |
| Oct 23, 2026 | 23.60 | 24.90 | 23.60 | 24.30 | 24.30 | - | 11,438 |
| Oct 22, 2026 | 24.40 | 24.40 | 24.00 | 24.30 | 24.30 | 0.21% | 62,711 |
| Oct 21, 2026 | 24.20 | 24.81 | 24.08 | 24.25 | 24.25 | -1.82% | 87,971 |
| Oct 20, 2026 | 24.70 | 24.90 | 24.16 | 24.70 | 24.70 | -1.20% | 55,401 |
| Oct 19, 2026 | 25.90 | 25.90 | 24.40 | 25.00 | 25.00 | - | 104,665 |
| Oct 16, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | 1.63% | 67,478 |
| Oct 15, 2026 | 24.10 | 25.50 | 24.08 | 24.60 | 24.60 | 2.50% | 200,579 |
| Oct 14, 2026 | 24.90 | 25.40 | 24.00 | 24.00 | 24.00 | -5.88% | 131,005 |
| Oct 13, 2026 | 25.60 | 26.00 | 25.19 | 25.50 | 25.50 | -1.92% | 99,876 |
| Oct 12, 2026 | 25.90 | 26.00 | 24.90 | 26.00 | 26.00 | - | 121,719 |
| Oct 9, 2026 | 25.40 | 26.00 | 24.80 | 26.00 | 26.00 | 7.44% | 263,027 |
| Oct 8, 2026 | 24.10 | 25.18 | 24.00 | 24.20 | 24.20 | 0.83% | 328,398 |
| Oct 7, 2026 | 24.00 | 24.60 | 24.00 | 24.00 | 24.00 | - | 53,091 |
| Oct 6, 2026 | 24.00 | 24.60 | 24.00 | 24.00 | 24.00 | -0.41% | 82,116 |
| Oct 5, 2026 | 24.70 | 25.50 | 24.10 | 24.10 | 24.10 | -2.03% | 43,261 |
| Oct 2, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -0.40% | 14,337 |
| Oct 1, 2026 | 24.70 | 25.40 | 24.30 | 24.70 | 24.70 | 0.41% | 9,401 |
| Sep 30, 2026 | 24.30 | 25.10 | 24.30 | 24.60 | 24.60 | -1.20% | 62,589 |
| Sep 29, 2026 | 24.90 | 25.00 | 24.36 | 24.90 | 24.90 | 1.01% | 183,968 |
| Sep 28, 2026 | 24.80 | 25.40 | 24.58 | 24.65 | 24.65 | 1.02% | 308,983 |
| Sep 25, 2026 | 25.00 | 26.60 | 24.30 | 24.40 | 24.40 | -5.61% | 923,245 |
| Sep 24, 2026 | 26.60 | 26.70 | 25.00 | 25.85 | 25.85 | 0.78% | 120,776 |
| Sep 23, 2026 | 25.60 | 26.60 | 25.14 | 25.65 | 25.65 | 2.60% | 203,275 |
| Sep 22, 2026 | 25.60 | 26.70 | 25.00 | 25.00 | 25.00 | - | 1,853,982 |
| Sep 21, 2026 | 26.60 | 26.70 | 25.00 | 25.00 | 25.00 | -3.85% | 207,114 |
| Sep 18, 2026 | 25.00 | 26.70 | 25.00 | 26.00 | 26.00 | 1.17% | 7,569,254 |
| Sep 17, 2026 | 25.10 | 26.00 | 25.10 | 25.70 | 25.70 | 2.80% | 355,551 |
| Sep 16, 2026 | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | -2.34% | 191,988 |
| Sep 15, 2026 | 25.70 | 26.13 | 25.51 | 25.60 | 25.60 | -1.54% | 2,632,661 |
| Sep 14, 2026 | 25.30 | 26.00 | 25.27 | 26.00 | 26.00 | 1.96% | 137,453 |
| Sep 11, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | -0.39% | 161,238 |
| Sep 10, 2026 | 25.60 | 25.60 | 25.01 | 25.60 | 25.60 | 0.79% | 77,735 |
| Sep 9, 2026 | 25.60 | 25.60 | 24.90 | 25.40 | 25.40 | 0.99% | 78,800 |
| Sep 8, 2026 | 25.60 | 25.60 | 25.00 | 25.15 | 25.15 | -0.40% | 102,897 |
| Sep 7, 2026 | 25.40 | 25.60 | 24.40 | 25.25 | 25.25 | - | 92,289 |
| Sep 4, 2026 | 25.00 | 25.40 | 24.50 | 25.25 | 25.25 | -0.20% | 208,826 |
| Sep 3, 2026 | 24.80 | 25.30 | 24.54 | 25.30 | 25.30 | - | 48,096 |
| Sep 2, 2026 | 24.50 | 25.40 | 24.50 | 25.30 | 25.30 | 1.20% | 184,416 |
| Sep 1, 2026 | 25.30 | 25.40 | 24.87 | 25.00 | 25.00 | -1.19% | 72,400 |
| Aug 28, 2026 | 25.40 | 25.40 | 24.78 | 25.30 | 25.30 | -0.39% | 159,721 |