Eagle Eye Solutions Group PLC (AIM:EYE)
London · Delayed Price · Currency is GBP · Price in GBX 407.50
+7.50 (1.88%)
May 5, 2026, 4:59 PM GMT
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 341.50 | 350.00 | 330.00 | 345.00 | 345.00 | 1.47% | 45,736 |
| 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 | 331.99 | 340.00 | 340.00 | 1.49% | 68,410 |
| Apr 15, 2026 | 332.50 | 340.00 | 336.25 | 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 | 333.75 | 330.00 | 330.00 | -0.60% | 7,937 |
| Apr 10, 2026 | 330.00 | 340.00 | 326.75 | 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 | 312.90 | 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 |
| Mar 30, 2026 | 320.00 | 330.00 | 310.00 | 310.00 | 310.00 | -3.13% | 23,626 |
| Mar 27, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 13,791 |
| Mar 26, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 19,068 |
| Mar 25, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | -3.03% | 11,953 |
| Mar 24, 2026 | 325.00 | 330.00 | 310.30 | 330.00 | 330.00 | 1.54% | 15,594 |
| Mar 23, 2026 | 325.00 | 324.50 | 320.00 | 325.00 | 325.00 | - | 4,895 |
| Mar 20, 2026 | 325.00 | 327.00 | 323.25 | 325.00 | 325.00 | - | 5,048 |
| Mar 19, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | - | 7,160 |
| Mar 18, 2026 | 325.00 | 330.00 | 323.25 | 325.00 | 325.00 | - | 2,483 |
| Mar 17, 2026 | 328.00 | 340.00 | 320.00 | 325.00 | 325.00 | 0.62% | 18,995 |
| Mar 16, 2026 | 328.00 | 330.00 | 317.27 | 323.00 | 323.00 | -1.52% | 14,240 |
| Mar 13, 2026 | 328.00 | 336.00 | 320.00 | 328.00 | 328.00 | -0.30% | 54,488 |
| Mar 12, 2026 | 333.00 | 336.00 | 322.00 | 329.00 | 329.00 | -1.20% | 11,881 |
| Mar 11, 2026 | 340.00 | 343.75 | 330.00 | 333.00 | 333.00 | -2.06% | 3,480 |
| Mar 10, 2026 | 335.00 | 343.75 | 331.00 | 340.00 | 340.00 | 1.49% | 15,601 |
| Mar 9, 2026 | 350.00 | 350.00 | 330.50 | 335.00 | 335.00 | -5.63% | 12,755 |
| Mar 6, 2026 | 355.00 | 356.00 | 350.00 | 355.00 | 355.00 | - | 10,723 |
| Mar 5, 2026 | 363.00 | 370.00 | 351.00 | 355.00 | 355.00 | -2.74% | 9,293 |
| Mar 4, 2026 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 15,468 |
| 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 | 376.00 | 384.00 | 377.00 | 378.00 | 378.00 | 0.53% | 17,874 |