Eagle Eye Solutions Group PLC (AIM:EYE)
London · Delayed Price · Currency is GBP · Price in GBX 224.00
-3.52 (-1.57%)
Aug 19, 2025, 4:35 PM GMT+1
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 223.85 | 224.00 | 220.48 | 224.00 | 224.00 | - | 3,966 |
| Aug 18, 2025 | 220.48 | 226.00 | 220.00 | 224.00 | 224.00 | - | 4,153 |
| Aug 15, 2025 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 8,461 |
| Aug 14, 2025 | 226.62 | 230.00 | 221.00 | 222.00 | 222.00 | -2.20% | 42,561 |
| Aug 13, 2025 | 226.10 | 227.00 | 226.00 | 227.00 | 227.00 | - | 66,092 |
| Aug 12, 2025 | 231.05 | 234.00 | 224.00 | 227.00 | 227.00 | -2.16% | 39,585 |
| Aug 11, 2025 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 13,171 |
| Aug 8, 2025 | 235.50 | 235.84 | 228.10 | 232.00 | 232.00 | - | 17,984 |
| Aug 7, 2025 | 233.50 | 236.00 | 228.00 | 232.00 | 232.00 | - | 6,475 |
| Aug 6, 2025 | 224.00 | 236.00 | 224.00 | 232.00 | 232.00 | 0.87% | 152,643 |
| Aug 5, 2025 | 220.00 | 236.00 | 220.00 | 230.00 | 230.00 | - | 13,009 |
| Aug 4, 2025 | 227.49 | 236.00 | 224.00 | 230.00 | 230.00 | 1.32% | 5,057 |
| Aug 1, 2025 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | - | 8,055 |
| Jul 31, 2025 | 228.00 | 228.00 | 222.00 | 227.00 | 227.00 | 0.89% | 3,427 |
| Jul 30, 2025 | 222.50 | 225.00 | 222.20 | 225.00 | 225.00 | - | 6,691 |
| Jul 29, 2025 | 224.00 | 229.00 | 218.00 | 225.00 | 225.00 | -3.02% | 37,455 |
| Jul 28, 2025 | 229.86 | 240.00 | 224.00 | 232.00 | 232.00 | -0.85% | 14,250 |
| Jul 25, 2025 | 231.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 20,532 |
| Jul 24, 2025 | 231.76 | 234.00 | 228.00 | 234.00 | 234.00 | - | 19,279 |
| Jul 23, 2025 | 231.50 | 234.00 | 231.00 | 234.00 | 234.00 | - | 19,493 |
| Jul 22, 2025 | 240.00 | 240.00 | 230.18 | 234.00 | 234.00 | 0.43% | 6,142 |
| Jul 21, 2025 | 232.00 | 240.00 | 224.00 | 233.00 | 233.00 | 0.43% | 31,555 |
| Jul 18, 2025 | 229.55 | 240.00 | 224.00 | 232.00 | 232.00 | - | 28,255 |
| Jul 17, 2025 | 224.00 | 240.00 | 224.00 | 232.00 | 232.00 | - | 587,704 |
| Jul 16, 2025 | 220.00 | 240.00 | 220.00 | 232.00 | 232.00 | 5.45% | 95,043 |
| Jul 15, 2025 | 236.15 | 236.15 | 220.00 | 220.00 | 220.00 | 4.76% | 252,524 |
| Jul 14, 2025 | 212.50 | 216.00 | 204.00 | 210.00 | 210.00 | - | 5,257 |
| Jul 11, 2025 | 204.00 | 216.00 | 204.00 | 210.00 | 210.00 | - | 470 |
| Jul 10, 2025 | 214.56 | 214.56 | 204.75 | 210.00 | 210.00 | - | 14,649 |
| Jul 9, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | 134 |
| Jul 8, 2025 | 203.58 | 216.00 | 200.00 | 210.00 | 210.00 | 2.44% | 49,662 |
| Jul 7, 2025 | 203.80 | 210.00 | 198.60 | 205.00 | 205.00 | 0.99% | 13,923 |
| Jul 4, 2025 | 196.00 | 210.00 | 196.00 | 203.00 | 203.00 | - | 8,930 |
| Jul 3, 2025 | 205.00 | 206.00 | 194.00 | 203.00 | 203.00 | 2.01% | 15,846 |
| Jul 2, 2025 | 193.25 | 200.00 | 193.25 | 199.00 | 199.00 | - | 3,757 |
| Jul 1, 2025 | 200.00 | 210.00 | 191.00 | 199.00 | 199.00 | -1.49% | 29,477 |
| Jun 30, 2025 | 200.75 | 210.00 | 200.00 | 202.00 | 202.00 | -1.46% | 52,782 |
| Jun 27, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | - | 3,526 |
| Jun 26, 2025 | 204.00 | 210.00 | 200.00 | 205.00 | 205.00 | -1.91% | 14,481 |
| Jun 25, 2025 | 209.70 | 209.70 | 204.00 | 209.00 | 209.00 | -1.42% | 7,441 |
| Jun 24, 2025 | 204.16 | 212.00 | 204.00 | 212.00 | 212.00 | - | 14,200 |
| Jun 23, 2025 | 205.92 | 212.80 | 205.92 | 212.00 | 212.00 | - | 2,693 |
| Jun 20, 2025 | 210.00 | 214.40 | 204.00 | 212.00 | 212.00 | 2.42% | 16,212 |
| Jun 19, 2025 | 206.55 | 209.78 | 206.50 | 207.00 | 207.00 | - | 12,112 |
| Jun 18, 2025 | 207.20 | 210.00 | 204.00 | 207.00 | 207.00 | 0.49% | 7,940 |
| Jun 17, 2025 | 203.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 28,608 |
| Jun 16, 2025 | 213.80 | 220.00 | 201.80 | 206.00 | 206.00 | -4.19% | 52,573 |
| Jun 13, 2025 | 220.36 | 230.00 | 213.00 | 215.00 | 215.00 | -6.52% | 28,741 |
| Jun 12, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | -2.54% | 34,555 |
| Jun 11, 2025 | 230.00 | 236.00 | 225.20 | 236.00 | 236.00 | 2.61% | 24,705 |