EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 25.10
-0.10 (-0.40%)
Jul 20, 2026, 4:35 PM GMT
EKF Diagnostics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 26.90 | 26.90 | 26.29 | 26.50 | 26.50 | -0.38% | 110,950 |
| Jun 1, 2026 | 26.60 | 27.40 | 26.50 | 26.60 | 26.60 | -0.56% | 97,146 |
| May 29, 2026 | 27.50 | 27.50 | 26.56 | 26.75 | 26.75 | -1.65% | 68,838 |
| May 28, 2026 | 27.40 | 27.40 | 26.36 | 27.20 | 27.20 | - | 46,638 |
| May 27, 2026 | 27.20 | 27.40 | 26.62 | 27.20 | 27.20 | -0.73% | 90,831 |
| 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 |