Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eden Research (EDEN) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 3.05 3.05 3.05 3.05 0
8th Jan 2026 (Thu) 3.10 3.10 3.05 3.05 660,427
7th Jan 2026 (Wed) 2.80 3.15 2.80 3.10 2,566,374
6th Jan 2026 (Tue) 2.65 2.75 2.65 2.70 247,147
5th Jan 2026 (Mon) 2.65 2.65 2.65 2.65 712,351
2nd Jan 2026 (Fri) 2.65 2.65 2.65 2.65 166,433
1st Jan 2026 (Thu) 2.65 2.65 2.65 2.65 0
31st Dec 2025 (Wed) 2.70 2.70 2.65 2.65 202,529
30th Dec 2025 (Tue) 2.70 2.70 2.70 2.70 7,214
29th Dec 2025 (Mon) 2.70 2.70 2.70 2.70 122,228
26th Dec 2025 (Fri) 2.70 2.70 2.70 2.70 0
25th Dec 2025 (Thu) 2.70 2.70 2.70 2.70 0
24th Dec 2025 (Wed) 2.70 2.70 2.70 2.70 8,982
23rd Dec 2025 (Tue) 2.70 2.70 2.70 2.70 10,155
22nd Dec 2025 (Mon) 2.70 2.70 2.70 2.70 1,402,911
19th Dec 2025 (Fri) 2.60 2.70 2.60 2.70 1,409,413
18th Dec 2025 (Thu) 2.40 2.60 2.40 2.60 1,317,058
17th Dec 2025 (Wed) 2.40 2.40 2.40 2.40 0
16th Dec 2025 (Tue) 2.40 2.40 2.40 2.40 22,528
15th Dec 2025 (Mon) 2.45 2.45 2.40 2.40 197,207
12th Dec 2025 (Fri) 2.45 2.45 2.45 2.45 9,106
11th Dec 2025 (Thu) 2.40 2.45 2.40 2.45 135,187
10th Dec 2025 (Wed) 2.40 2.40 2.40 2.40 52,797
9th Dec 2025 (Tue) 2.40 2.40 2.40 2.40 42,149
8th Dec 2025 (Mon) 2.40 2.40 2.40 2.40 181,058
5th Dec 2025 (Fri) 2.40 2.40 2.40 2.40 155,172
4th Dec 2025 (Thu) 2.30 2.45 2.30 2.40 596,564
3rd Dec 2025 (Wed) 2.15 2.30 2.15 2.30 196,040
2nd Dec 2025 (Tue) 2.15 2.15 2.15 2.15 54,276
1st Dec 2025 (Mon) 2.10 2.15 2.10 2.15 52,802
28th Nov 2025 (Fri) 2.10 2.10 2.10 2.10 45,687
27th Nov 2025 (Thu) 2.10 2.10 2.10 2.10 23,507
26th Nov 2025 (Wed) 2.15 2.15 2.10 2.10 82,477
25th Nov 2025 (Tue) 2.20 2.20 2.15 2.15 256,846
24th Nov 2025 (Mon) 2.20 2.20 2.20 2.20 331,568
21st Nov 2025 (Fri) 2.20 2.20 2.20 2.20 43,082
20th Nov 2025 (Thu) 2.15 2.20 2.15 2.20 108,409
19th Nov 2025 (Wed) 2.10 2.15 2.10 2.15 1,098,836
18th Nov 2025 (Tue) 2.20 2.20 2.05 2.10 419,906
17th Nov 2025 (Mon) 2.30 2.30 2.20 2.20 155,882
14th Nov 2025 (Fri) 2.20 2.20 2.20 2.20 352,000
13th Nov 2025 (Thu) 2.30 2.30 2.20 2.20 404,789
12th Nov 2025 (Wed) 2.30 2.30 2.25 2.30 21,691
11th Nov 2025 (Tue) 2.40 2.40 2.30 2.30 425,511
10th Nov 2025 (Mon) 2.40 2.40 2.40 2.40 57,884
FTSE 100 Latest
Value10,044.69
Change-3.52