Eagle Eye Solutions Group PLC (AIM:EYE)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
0.00 (0.00%)
Oct 31, 2025, 9:00 AM GMT+1
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 285.00 | 285.00 | 274.00 | 285.00 | 285.00 | - | 2,009 |
| Oct 30, 2025 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | -1.72% | 110,456 |
| Oct 29, 2025 | 290.00 | 300.00 | 278.00 | 290.00 | 290.00 | -3.33% | 73,006 |
| Oct 28, 2025 | 290.00 | 300.00 | 280.00 | 300.00 | 300.00 | 3.45% | 10,452 |
| Oct 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 94,148 |
| Oct 24, 2025 | 294.00 | 300.00 | 280.00 | 290.00 | 290.00 | -1.36% | 24,334 |
| Oct 23, 2025 | 294.00 | 296.30 | 291.00 | 294.00 | 294.00 | - | 34,006 |
| Oct 22, 2025 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | 2.08% | 3,261 |
| Oct 21, 2025 | 294.00 | 297.45 | 288.00 | 288.00 | 288.00 | -2.04% | 3,685 |
| Oct 20, 2025 | 294.00 | 294.00 | 292.20 | 294.00 | 294.00 | - | 3,428 |
| Oct 17, 2025 | 295.00 | 300.00 | 288.00 | 294.00 | 294.00 | - | 17,816 |
| Oct 16, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 52,976 |
| Oct 15, 2025 | 296.00 | 306.00 | 294.00 | 300.00 | 300.00 | 0.33% | 21,150 |
| Oct 14, 2025 | 295.00 | 301.50 | 286.00 | 299.00 | 299.00 | 3.10% | 26,641 |
| Oct 13, 2025 | 295.00 | 301.50 | 290.00 | 290.00 | 290.00 | 0.69% | 22,463 |
| Oct 10, 2025 | 295.00 | 296.50 | 280.00 | 288.00 | 288.00 | -2.37% | 5,472 |
| Oct 9, 2025 | 295.00 | 295.00 | 291.94 | 295.00 | 295.00 | - | 295,490 |
| Oct 8, 2025 | 295.00 | 299.00 | 291.50 | 295.00 | 295.00 | - | 300,588 |
| Oct 7, 2025 | 295.00 | 298.00 | 286.00 | 295.00 | 295.00 | - | 305,149 |
| Oct 6, 2025 | 294.00 | 304.00 | 286.00 | 295.00 | 295.00 | 0.34% | 135,670 |
| Oct 3, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 42,758 |
| Oct 2, 2025 | 294.00 | 294.00 | 278.00 | 294.00 | 294.00 | - | 21,132 |
| Oct 1, 2025 | 294.00 | 299.00 | 291.00 | 294.00 | 294.00 | -4.55% | 9,410 |
| Sep 30, 2025 | 293.00 | 308.00 | 288.00 | 308.00 | 308.00 | 5.12% | 14,084 |
| Sep 29, 2025 | 293.00 | 302.00 | 284.00 | 293.00 | 293.00 | 0.69% | 11,921 |
| Sep 26, 2025 | 292.00 | 300.00 | 291.00 | 291.00 | 291.00 | -0.34% | 10,546 |
| Sep 25, 2025 | 294.00 | 304.00 | 284.00 | 292.00 | 292.00 | -0.68% | 8,652 |
| Sep 24, 2025 | 294.00 | 298.10 | 292.20 | 294.00 | 294.00 | -3.29% | 36,284 |
| Sep 23, 2025 | 294.00 | 304.00 | 292.50 | 304.00 | 304.00 | 3.40% | 15,754 |
| Sep 22, 2025 | 294.00 | 299.00 | 284.00 | 294.00 | 294.00 | - | 34,361 |
| Sep 19, 2025 | 294.00 | 299.00 | 290.00 | 294.00 | 294.00 | - | 172,027 |
| Sep 18, 2025 | 294.00 | 299.00 | 289.00 | 294.00 | 294.00 | - | 24,077 |
| Sep 17, 2025 | 285.00 | 300.00 | 280.00 | 294.00 | 294.00 | 3.16% | 82,790 |
| Sep 16, 2025 | 267.00 | 285.76 | 260.00 | 285.00 | 285.00 | 7.95% | 137,648 |
| Sep 15, 2025 | 272.00 | 280.00 | 260.00 | 264.00 | 264.00 | -2.94% | 23,895 |
| Sep 12, 2025 | 250.00 | 272.00 | 250.00 | 272.00 | 272.00 | 8.80% | 33,938 |
| Sep 11, 2025 | 242.00 | 260.00 | 234.00 | 250.00 | 250.00 | 3.31% | 27,268 |
| Sep 10, 2025 | 232.00 | 250.00 | 228.00 | 242.00 | 242.00 | 4.31% | 39,470 |
| Sep 9, 2025 | 232.00 | 238.50 | 230.00 | 232.00 | 232.00 | -1.28% | 5,753 |
| Sep 8, 2025 | 229.00 | 247.00 | 224.00 | 235.00 | 235.00 | 2.17% | 42,407 |
| Sep 5, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | 192,488 |
| Sep 4, 2025 | 223.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.45% | 31,043 |
| Sep 3, 2025 | 221.00 | 228.00 | 219.00 | 223.00 | 223.00 | 0.90% | 2,942 |
| Sep 2, 2025 | 214.00 | 224.00 | 214.00 | 221.00 | 221.00 | 0.45% | 41,959 |
| Sep 1, 2025 | 212.00 | 228.00 | 210.00 | 220.00 | 220.00 | 1.85% | 446,542 |
| Aug 29, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.47% | 14,186 |
| Aug 28, 2025 | 215.75 | 215.75 | 211.50 | 215.00 | 215.00 | - | 13,770 |
| Aug 27, 2025 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 15,529 |
| Aug 26, 2025 | 217.50 | 217.50 | 211.00 | 215.00 | 215.00 | -1.38% | 42,181 |
| Aug 22, 2025 | 216.00 | 224.00 | 210.00 | 218.00 | 218.00 | -1.36% | 48,287 |