EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 24.40
-1.45 (-5.61%)
Sep 25, 2026, 5:15 PM GMT
EKF Diagnostics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.00 | 26.50 | 24.70 | 25.00 | - | -3.29% | 342,106 |
| Sep 24, 2026 | 26.60 | 26.70 | 25.00 | 25.85 | 25.85 | 0.78% | 120,776 |
| Sep 23, 2026 | 25.28 | 25.90 | 25.60 | 25.65 | 25.65 | 2.60% | 203,275 |
| Sep 22, 2026 | 25.60 | 26.00 | 25.00 | 25.00 | 25.00 | - | 211,282 |
| 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 | 25.60 | 25.70 | 25.00 | 25.00 | 25.00 | -2.34% | 191,987 |
| Sep 15, 2026 | 25.64 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | 1,482,661 |
| Sep 14, 2026 | 25.60 | 26.00 | 25.30 | 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 |
| 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 |