EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 25.30
+0.30 (1.20%)
Sep 2, 2026, 4:35 PM GMT
EKF Diagnostics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 25.30 | 25.40 | 24.77 | 25.40 | 25.40 | 1.60% | 101,788 |
| Aug 26, 2026 | 25.00 | 25.40 | 24.70 | 25.00 | 25.00 | 1.21% | 661,076 |
| Aug 25, 2026 | 24.70 | 25.40 | 24.61 | 24.70 | 24.70 | -2.76% | 258,266 |
| Aug 24, 2026 | 25.40 | 25.40 | 24.90 | 25.40 | 25.40 | - | 105,177 |
| Aug 21, 2026 | 25.27 | 25.40 | 24.70 | 25.40 | 25.40 | 1.60% | 216,049 |
| Aug 20, 2026 | 24.37 | 25.00 | 24.60 | 25.00 | 25.00 | -0.40% | 395,611 |
| Aug 19, 2026 | 24.29 | 25.10 | 24.50 | 25.10 | 25.10 | 2.03% | 226,871 |
| Aug 18, 2026 | 25.06 | 25.00 | 24.10 | 24.60 | 24.60 | -1.20% | 471,153 |
| Aug 17, 2026 | 26.00 | 26.20 | 24.70 | 24.90 | 24.90 | -1.58% | 542,529 |
| Aug 14, 2026 | 25.54 | 25.50 | 25.30 | 25.30 | 25.30 | - | 386,128 |
| Aug 13, 2026 | 26.20 | 25.30 | 25.00 | 25.30 | 25.30 | -2.69% | 777,477 |
| Aug 12, 2026 | 24.50 | 26.20 | 24.50 | 26.00 | 26.00 | 3.59% | 70,448 |
| 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 |