Eagle Eye Solutions Group PLC (AIM:EYE)
London · Delayed Price · Currency is GBP · Price in GBX 464.00
+4.00 (0.87%)
Jun 12, 2026, 5:15 PM GMT
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 462.50 | 470.00 | 455.00 | 464.00 | 464.00 | 0.87% | 124,110 |
| Jun 11, 2026 | 452.50 | 464.90 | 445.00 | 460.00 | 460.00 | 2.22% | 70,133 |
| Jun 10, 2026 | 455.00 | 460.00 | 445.00 | 450.00 | 450.00 | -1.10% | 123,404 |
| Jun 9, 2026 | 462.50 | 470.00 | 450.00 | 455.00 | 455.00 | -1.62% | 23,748 |
| Jun 8, 2026 | 475.00 | 480.00 | 455.00 | 462.50 | 462.50 | -3.65% | 38,057 |
| Jun 5, 2026 | 472.50 | 490.00 | 470.00 | 480.00 | 480.00 | 1.59% | 142,256 |
| Jun 4, 2026 | 467.50 | 480.00 | 460.00 | 472.50 | 472.50 | 1.61% | 89,296 |
| Jun 3, 2026 | 450.00 | 475.00 | 445.00 | 465.00 | 465.00 | 3.33% | 97,620 |
| Jun 2, 2026 | 450.00 | 456.00 | 446.60 | 450.00 | 450.00 | - | 91,232 |
| Jun 1, 2026 | 450.00 | 455.00 | 445.00 | 450.00 | 450.00 | - | 60,475 |
| May 29, 2026 | 452.50 | 455.00 | 445.00 | 450.00 | 450.00 | - | 45,637 |
| May 28, 2026 | 440.00 | 460.00 | 440.00 | 450.00 | 450.00 | 1.12% | 240,422 |
| May 27, 2026 | 435.00 | 450.00 | 430.00 | 445.00 | 445.00 | 2.30% | 746,386 |
| May 26, 2026 | 417.50 | 439.90 | 396.00 | 435.00 | 435.00 | 4.19% | 180,737 |
| May 22, 2026 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | -1.07% | 204,024 |
| May 21, 2026 | 407.50 | 427.00 | 405.00 | 422.00 | 422.00 | 2.18% | 128,726 |
| May 20, 2026 | 407.50 | 413.00 | 400.00 | 413.00 | 413.00 | 1.35% | 72,344 |
| May 19, 2026 | 407.50 | 411.70 | 400.00 | 407.50 | 407.50 | - | 46,849 |
| May 18, 2026 | 407.50 | 415.00 | 400.00 | 407.50 | 407.50 | - | 133,457 |
| May 15, 2026 | 405.00 | 415.00 | 400.00 | 407.50 | 407.50 | 0.62% | 141,182 |
| May 14, 2026 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | - | 7,342 |
| May 13, 2026 | 400.00 | 410.00 | 395.00 | 405.00 | 405.00 | 1.25% | 14,313 |
| May 12, 2026 | 400.00 | 401.90 | 390.00 | 400.00 | 400.00 | - | 113,143 |
| May 11, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 24,849 |
| May 8, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 6,047 |
| May 7, 2026 | 410.00 | 415.00 | 390.00 | 400.00 | 400.00 | -2.20% | 106,549 |
| May 6, 2026 | 407.50 | 420.00 | 400.00 | 409.00 | 409.00 | 0.37% | 17,649 |
| May 5, 2026 | 402.50 | 415.00 | 400.00 | 407.50 | 407.50 | 1.88% | 72,788 |
| May 1, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 1,216 |
| Apr 30, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 16,795 |
| Apr 29, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 10,917 |
| Apr 28, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | -0.99% | 165,262 |
| Apr 27, 2026 | 382.50 | 405.00 | 375.00 | 404.00 | 404.00 | 5.48% | 484,081 |
| Apr 24, 2026 | 350.00 | 390.00 | 355.00 | 383.00 | 383.00 | 11.01% | 231,553 |
| Apr 23, 2026 | 340.00 | 350.00 | 330.00 | 345.00 | 345.00 | 1.47% | 230,106 |
| Apr 22, 2026 | 340.00 | 347.50 | 340.00 | 340.00 | 340.00 | - | 163,490 |
| Apr 21, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 15,159 |
| Apr 20, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 21,813 |
| Apr 17, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 24,844 |
| Apr 16, 2026 | 335.00 | 350.00 | 332.00 | 340.00 | 340.00 | 1.49% | 68,410 |
| Apr 15, 2026 | 332.50 | 340.00 | 336.30 | 335.00 | 335.00 | 0.75% | 6,598 |
| Apr 14, 2026 | 330.00 | 340.00 | 320.00 | 332.50 | 332.50 | 0.76% | 19,774 |
| Apr 13, 2026 | 332.50 | 340.00 | 333.80 | 330.00 | 330.00 | -0.60% | 7,937 |
| Apr 10, 2026 | 330.00 | 340.00 | 326.80 | 332.00 | 332.00 | 0.61% | 30,057 |
| Apr 9, 2026 | 320.00 | 335.00 | 317.00 | 330.00 | 330.00 | 3.13% | 56,279 |
| Apr 8, 2026 | 315.00 | 330.00 | 310.00 | 320.00 | 320.00 | 3.23% | 17,702 |
| Apr 7, 2026 | 310.00 | 320.00 | 305.00 | 310.00 | 310.00 | - | 12,746 |
| Apr 2, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 3,914 |
| Apr 1, 2026 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 4,139 |
| Mar 31, 2026 | 310.00 | 314.50 | 300.00 | 310.00 | 310.00 | - | 13,560 |