EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
+0.20 (0.75%)
Jun 19, 2026, 8:31 AM GMT
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |