Eagle Eye Solutions Group PLC (AIM:EYE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 468.45
+3.45 (0.74%)
Nov 4, 2026, 2:21 PM GMT
Eagle Eye Solutions Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 463.70 | 470.00 | 463.70 | 468.45 | 468.45 | 0.74% | 9,557 |
| Nov 3, 2026 | 465.00 | 470.00 | 460.00 | 465.00 | 465.00 | - | 40,538 |
| Nov 2, 2026 | 462.50 | 470.00 | 455.00 | 465.00 | 465.00 | -1.06% | 22,244 |
| Oct 30, 2026 | 462.50 | 470.00 | 455.00 | 470.00 | 470.00 | 1.62% | 152,315 |
| Oct 29, 2026 | 462.50 | 469.00 | 460.27 | 462.50 | 462.50 | - | 11,464 |
| Oct 28, 2026 | 460.00 | 470.00 | 457.50 | 462.50 | 462.50 | 0.54% | 41,888 |
| Oct 27, 2026 | 455.00 | 465.00 | 450.00 | 460.00 | 460.00 | 2.68% | 18,778 |
| Oct 26, 2026 | 455.00 | 460.00 | 448.00 | 448.00 | 448.00 | -0.99% | 8,978 |
| Oct 23, 2026 | 447.50 | 457.75 | 445.00 | 452.50 | 452.50 | 1.12% | 10,621 |
| Oct 22, 2026 | 447.50 | 447.50 | 447.00 | 447.50 | 447.50 | - | 3,192 |
| Oct 21, 2026 | 447.50 | 449.00 | 445.00 | 447.50 | 447.50 | - | 273,354 |
| Oct 20, 2026 | 452.50 | 460.00 | 445.00 | 447.50 | 447.50 | -0.56% | 35,311 |
| Oct 19, 2026 | 475.00 | 480.00 | 435.00 | 450.00 | 450.00 | -5.26% | 132,130 |
| Oct 16, 2026 | 477.50 | 485.00 | 470.00 | 475.00 | 475.00 | -0.52% | 138,446 |
| Oct 15, 2026 | 475.00 | 485.00 | 470.00 | 477.50 | 477.50 | 2.14% | 307,595 |
| Oct 14, 2026 | 472.50 | 475.00 | 465.00 | 467.50 | 467.50 | -1.06% | 137,887 |
| Oct 13, 2026 | 485.00 | 490.00 | 470.00 | 472.50 | 472.50 | -2.58% | 691,890 |
| Oct 12, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 30,113 |
| Oct 9, 2026 | 480.50 | 490.00 | 479.20 | 485.00 | 485.00 | 0.41% | 143,223 |
| Oct 8, 2026 | 472.50 | 485.00 | 465.00 | 483.00 | 483.00 | 2.77% | 141,199 |
| Oct 7, 2026 | 472.50 | 480.00 | 465.00 | 470.00 | 470.00 | -0.53% | 29,818 |
| Oct 6, 2026 | 472.50 | 480.00 | 465.00 | 472.50 | 472.50 | - | 30,432 |
| Oct 5, 2026 | 465.00 | 475.00 | 460.00 | 472.50 | 472.50 | 1.61% | 92,499 |
| Oct 2, 2026 | 485.00 | 490.00 | 460.00 | 465.00 | 465.00 | -4.12% | 59,683 |
| Oct 1, 2026 | 495.00 | 500.00 | 475.00 | 485.00 | 485.00 | -2.02% | 29,478 |
| Sep 30, 2026 | 499.00 | 502.00 | 490.00 | 495.00 | 495.00 | 1.02% | 12,358 |
| Sep 29, 2026 | 499.00 | 508.00 | 490.00 | 490.00 | 490.00 | - | 26,081 |
| Sep 28, 2026 | 499.00 | 508.00 | 490.00 | 490.00 | 490.00 | -1.80% | 12,227 |
| Sep 25, 2026 | 499.00 | 505.00 | 494.50 | 499.00 | 499.00 | - | 7,295 |
| Sep 24, 2026 | 499.00 | 508.00 | 490.00 | 499.00 | 499.00 | -0.20% | 16,571 |
| Sep 23, 2026 | 499.00 | 508.00 | 492.00 | 500.00 | 500.00 | 0.40% | 11,187 |
| Sep 22, 2026 | 505.00 | 510.00 | 492.00 | 498.00 | 498.00 | -1.19% | 132,302 |
| Sep 21, 2026 | 495.00 | 510.00 | 490.00 | 504.00 | 504.00 | 1.82% | 198,417 |
| Sep 18, 2026 | 467.50 | 497.80 | 465.00 | 495.00 | 495.00 | 5.88% | 204,922 |
| Sep 17, 2026 | 467.50 | 470.00 | 460.00 | 467.50 | 467.50 | - | 69,327 |
| Sep 16, 2026 | 465.00 | 470.00 | 460.00 | 467.50 | 467.50 | 1.63% | 77,645 |
| Sep 15, 2026 | 492.00 | 500.00 | 460.00 | 460.00 | 460.00 | -7.07% | 283,918 |
| Sep 14, 2026 | 485.00 | 500.00 | 480.00 | 495.00 | 495.00 | 2.06% | 112,583 |
| Sep 11, 2026 | 489.50 | 495.00 | 480.00 | 485.00 | 485.00 | -0.92% | 28,529 |
| Sep 10, 2026 | 485.00 | 495.00 | 480.00 | 489.50 | 489.50 | 0.93% | 120,438 |
| Sep 9, 2026 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 8,634 |
| Sep 8, 2026 | 499.00 | 508.00 | 480.00 | 485.00 | 485.00 | -2.81% | 48,325 |
| Sep 7, 2026 | 497.00 | 508.00 | 494.00 | 499.00 | 499.00 | - | 35,328 |
| Sep 4, 2026 | 499.00 | 504.00 | 497.50 | 499.00 | 499.00 | - | 37,456 |
| Sep 3, 2026 | 499.00 | 504.00 | 494.00 | 499.00 | 499.00 | 0.81% | 46,698 |
| Sep 2, 2026 | 500.50 | 506.00 | 490.00 | 495.00 | 495.00 | -1.10% | 501,894 |
| Sep 1, 2026 | 500.50 | 503.90 | 495.00 | 500.50 | 500.50 | 1.11% | 116,631 |
| Aug 28, 2026 | 480.00 | 506.00 | 470.00 | 495.00 | 495.00 | 3.13% | 77,064 |
| Aug 27, 2026 | 480.00 | 490.00 | 470.80 | 480.00 | 480.00 | 1.05% | 54,239 |
| Aug 26, 2026 | 485.00 | 490.00 | 472.50 | 475.00 | 475.00 | -2.06% | 45,170 |