EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 25.81
+0.71 (2.83%)
Aug 12, 2026, 8:15 AM GMT
EKF Diagnostics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.00 | 26.20 | 25.00 | 25.10 | 25.10 | -1.38% | 712,037 |
| Aug 10, 2026 | 26.00 | 26.20 | 24.60 | 25.45 | 25.45 | -2.12% | 453,107 |
| Aug 7, 2026 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 1.96% | 121,398 |
| Aug 6, 2026 | 25.30 | 25.64 | 25.00 | 25.50 | 25.50 | -0.97% | 244,192 |
| Aug 5, 2026 | 25.70 | 25.82 | 25.00 | 25.75 | 25.75 | 0.39% | 306,368 |
| Aug 4, 2026 | 25.50 | 25.50 | 25.50 | 25.65 | 25.65 | 0.39% | 240,000 |
| Aug 3, 2026 | 25.30 | 26.30 | 25.23 | 25.55 | 25.55 | -0.58% | 274,205 |
| Jul 31, 2026 | 25.83 | 25.83 | 25.21 | 25.70 | 25.70 | -0.39% | 271,851 |
| Jul 30, 2026 | 25.30 | 26.20 | 25.10 | 25.80 | 25.80 | -0.77% | 324,863 |
| Jul 29, 2026 | 26.00 | 26.20 | 25.30 | 26.00 | 26.00 | -1.14% | 1,108,079 |
| Jul 28, 2026 | 26.20 | 26.30 | 25.45 | 26.30 | 26.30 | 3.14% | 16,428 |
| Jul 27, 2026 | 26.30 | 26.30 | 25.30 | 25.50 | 25.50 | -0.78% | 25,169 |
| Jul 24, 2026 | 25.20 | 25.70 | 25.00 | 25.70 | 25.70 | -1.15% | 157,496 |
| Jul 23, 2026 | 26.00 | 26.20 | 25.20 | 26.00 | 26.00 | 1.17% | 46,083 |
| Jul 22, 2026 | 25.33 | 25.98 | 25.33 | 25.70 | 25.70 | - | 53,643 |
| Jul 21, 2026 | 25.12 | 26.00 | 25.12 | 25.70 | 25.70 | 2.39% | 172,646 |
| Jul 20, 2026 | 25.10 | 26.20 | 25.10 | 25.10 | 25.10 | -0.40% | 33,693 |
| Jul 17, 2026 | 25.30 | 26.20 | 25.20 | 25.20 | 25.20 | -0.40% | 512,895 |
| Jul 16, 2026 | 25.60 | 26.20 | 25.30 | 25.30 | 25.30 | -1.75% | 832,876 |
| Jul 15, 2026 | 25.40 | 26.20 | 25.30 | 25.75 | 25.75 | 0.59% | 117,609 |
| Jul 14, 2026 | 25.70 | 26.20 | 25.10 | 25.60 | 25.60 | -2.66% | 1,009,174 |
| Jul 13, 2026 | 26.30 | 26.30 | 25.53 | 26.30 | 26.30 | 3.54% | 17,759 |
| Jul 10, 2026 | 25.60 | 26.06 | 25.00 | 25.40 | 25.40 | -0.78% | 52,926 |
| Jul 9, 2026 | 25.60 | 26.06 | 25.60 | 25.60 | 25.60 | -1.16% | 34,394 |
| Jul 8, 2026 | 25.73 | 26.06 | 25.60 | 25.90 | 25.90 | -0.19% | 83,752 |
| Jul 7, 2026 | 25.60 | 26.07 | 25.20 | 25.95 | 25.95 | -1.33% | 84,933 |
| Jul 6, 2026 | 26.30 | 26.30 | 25.60 | 26.30 | 26.30 | - | 106,013 |
| Jul 3, 2026 | 26.30 | 26.30 | 25.73 | 26.30 | 26.30 | - | 42,013 |
| Jul 2, 2026 | 26.30 | 26.30 | 25.60 | 26.30 | 26.30 | 1.15% | 320,293 |
| Jul 1, 2026 | 25.90 | 26.90 | 25.30 | 26.00 | 26.00 | -3.70% | 592,727 |
| Jun 30, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.75% | 19,923 |
| Jun 29, 2026 | 26.90 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 2,036 |
| Jun 26, 2026 | 26.50 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 331,056 |
| Jun 25, 2026 | 25.50 | 26.80 | 25.10 | 26.80 | 26.80 | 4.69% | 177,479 |
| Jun 24, 2026 | 25.80 | 26.70 | 25.44 | 25.60 | 25.60 | -1.54% | 114,137 |
| Jun 23, 2026 | 26.00 | 26.40 | 25.87 | 26.00 | 26.00 | -1.70% | 119,213 |
| Jun 22, 2026 | 26.28 | 26.81 | 26.11 | 26.45 | 26.45 | 2.12% | 71,821 |
| Jun 19, 2026 | 27.00 | 26.20 | 25.90 | 25.90 | 25.90 | -3.36% | 177,235 |
| Jun 18, 2026 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | -0.74% | 39,467 |
| Jun 17, 2026 | 27.00 | 27.00 | 26.31 | 27.00 | 27.00 | 2.86% | 273,096 |
| Jun 16, 2026 | 25.90 | 26.60 | 25.31 | 26.25 | 26.25 | 2.14% | 512,190 |
| Jun 15, 2026 | 25.90 | 25.92 | 25.00 | 25.70 | 25.70 | 2.80% | 719,274 |
| Jun 12, 2026 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | -1.96% | 143,543 |
| Jun 11, 2026 | 24.60 | 25.80 | 24.10 | 25.50 | 25.50 | 2.82% | 162,167 |
| Jun 10, 2026 | 25.00 | 25.90 | 24.20 | 24.80 | 24.80 | -2.36% | 257,025 |
| Jun 9, 2026 | 25.00 | 25.70 | 25.00 | 25.40 | 25.40 | 2.01% | 47,788 |
| Jun 8, 2026 | 26.10 | 27.40 | 24.90 | 24.90 | 24.90 | -5.68% | 414,127 |
| Jun 5, 2026 | 26.40 | 26.88 | 26.10 | 26.40 | 26.40 | -0.75% | 382,362 |
| Jun 4, 2026 | 26.50 | 27.40 | 26.19 | 26.60 | 26.60 | 0.76% | 339,291 |
| Jun 3, 2026 | 26.90 | 27.40 | 26.40 | 26.40 | 26.40 | -0.38% | 187,690 |