Eagle Eye Solutions Group PLC (AIM:EYE)
London · Delayed Price · Currency is GBP · Price in GBX 288.00
-7.00 (-2.37%)
Oct 10, 2025, 4:35 PM GMT+1
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 217.00 | 221.00 | 216.00 | 221.00 | 221.00 | -0.45% | 3,557 |
| Aug 20, 2025 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | -0.89% | 10,621 |
| 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 |