Eagle Eye Solutions Group PLC (AIM:EYE)
London · Delayed Price · Currency is GBP · Price in GBX 351.00
-14.00 (-3.84%)
Mar 5, 2026, 12:25 PM GMT
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 362.00 | 370.00 | 360.00 | 360.00 | - | -1.37% | 8,543 |
| Mar 3, 2026 | 365.00 | 370.00 | 352.00 | 365.00 | 365.00 | 0.27% | 18,842 |
| Mar 2, 2026 | 373.00 | 376.00 | 360.00 | 364.00 | 364.00 | -2.67% | 27,770 |
| Feb 27, 2026 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | - | 149,834 |
| Feb 26, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | - | 53,797 |
| Feb 25, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 439,078 |
| Feb 24, 2026 | 376.00 | 377.00 | 372.00 | 376.00 | 376.00 | - | 237,194 |
| Feb 23, 2026 | 378.00 | 380.00 | 372.96 | 376.00 | 376.00 | -0.53% | 36,672 |
| Feb 20, 2026 | 378.00 | 382.50 | 372.00 | 378.00 | 378.00 | - | 754 |
| Feb 19, 2026 | 378.50 | 384.00 | 377.00 | 378.00 | 378.00 | 0.53% | 9,774 |
| Feb 18, 2026 | 375.00 | 378.80 | 370.00 | 376.00 | 376.00 | -1.05% | 4,970 |
| Feb 17, 2026 | 373.00 | 385.63 | 368.00 | 380.00 | 380.00 | 1.88% | 38,863 |
| Feb 16, 2026 | 373.00 | 379.30 | 371.11 | 373.00 | 373.00 | - | 3,259 |
| Feb 13, 2026 | 373.00 | 380.00 | 366.00 | 373.00 | 373.00 | - | 2,754 |
| Feb 12, 2026 | 367.00 | 377.86 | 360.00 | 373.00 | 373.00 | 0.81% | 29,061 |
| Feb 11, 2026 | 367.00 | 374.00 | 360.00 | 370.00 | 370.00 | 0.82% | 47,522 |
| Feb 10, 2026 | 373.50 | 372.00 | 372.00 | 367.00 | 367.00 | -3.42% | 12,961 |
| Feb 9, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | -1.55% | 17,742 |
| Feb 6, 2026 | 380.00 | 390.00 | 370.00 | 386.00 | 386.00 | 1.58% | 6,729 |
| Feb 5, 2026 | 382.00 | 380.00 | 370.00 | 380.00 | 380.00 | 0.80% | 14,523 |
| Feb 4, 2026 | 380.00 | 386.00 | 370.50 | 377.00 | 377.00 | -0.79% | 14,544 |
| Feb 3, 2026 | 381.00 | 386.00 | 374.00 | 380.00 | 380.00 | 2.70% | 15,977 |
| Feb 2, 2026 | 382.00 | 390.00 | 370.00 | 370.00 | 370.00 | -3.14% | 23,516 |
| Jan 30, 2026 | 377.00 | 384.00 | 374.00 | 382.00 | 382.00 | 0.53% | 11,947 |
| Jan 29, 2026 | 377.00 | 390.00 | 374.00 | 380.00 | 380.00 | 0.80% | 18,757 |
| Jan 28, 2026 | 384.00 | 389.00 | 374.00 | 377.00 | 377.00 | -2.08% | 84,457 |
| Jan 27, 2026 | 372.56 | 376.00 | 376.00 | 385.00 | 385.00 | 4.05% | 49,816 |
| Jan 26, 2026 | 356.00 | 379.40 | 355.92 | 370.00 | 370.00 | 3.93% | 81,794 |
| Jan 23, 2026 | 354.00 | 360.00 | 352.00 | 356.00 | 356.00 | 0.56% | 30,243 |
| Jan 22, 2026 | 361.00 | 364.00 | 352.00 | 354.00 | 354.00 | -1.67% | 29,015 |
| Jan 21, 2026 | 345.00 | 370.00 | 348.45 | 360.00 | 360.00 | 3.75% | 87,984 |
| Jan 20, 2026 | 316.00 | 354.00 | 302.00 | 347.00 | 347.00 | 16.05% | 199,818 |
| Jan 19, 2026 | 305.00 | 310.00 | 291.67 | 299.00 | 299.00 | -1.97% | 82,043 |
| Jan 16, 2026 | 307.40 | 307.40 | 303.50 | 305.00 | 305.00 | - | 29,309 |
| Jan 15, 2026 | 305.00 | 308.75 | 303.50 | 305.00 | 305.00 | - | 1,672 |
| Jan 14, 2026 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | -1.61% | 26,599 |
| Jan 13, 2026 | 297.50 | 318.98 | 292.00 | 310.00 | 310.00 | 10.71% | 172,568 |
| Jan 12, 2026 | 282.00 | 290.00 | 274.00 | 280.00 | 280.00 | -0.71% | 3,511 |
| Jan 9, 2026 | 282.00 | 283.75 | 274.00 | 282.00 | 282.00 | 0.71% | 78,868 |
| Jan 8, 2026 | 282.00 | 283.70 | 280.00 | 280.00 | 280.00 | -0.71% | 47,857 |
| Jan 7, 2026 | 282.00 | 289.92 | 280.00 | 282.00 | 282.00 | - | 28,401 |
| Jan 6, 2026 | 282.00 | 285.80 | 281.00 | 282.00 | 282.00 | - | 5,420 |
| Jan 5, 2026 | 282.00 | 287.50 | 274.00 | 282.00 | 282.00 | - | 9,606 |
| Jan 2, 2026 | 282.00 | 288.00 | 274.00 | 282.00 | 282.00 | - | 7,268 |
| Dec 31, 2025 | 282.00 | 282.51 | 280.55 | 282.00 | 282.00 | - | 6,051 |
| Dec 30, 2025 | 282.00 | 282.00 | 275.25 | 282.00 | 282.00 | - | 48,043 |
| Dec 29, 2025 | 275.00 | 282.00 | 275.00 | 282.00 | 282.00 | - | 3,704 |
| Dec 24, 2025 | 283.50 | 284.50 | 282.00 | 282.00 | 282.00 | - | 5,745 |
| Dec 23, 2025 | 282.00 | 290.00 | 274.00 | 282.00 | 282.00 | - | 4,126 |
| Dec 22, 2025 | 282.00 | 290.00 | 270.00 | 282.00 | 282.00 | - | 6,815 |