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
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
7th Nov 2025 (Fri) 2.40 2.40 2.40 2.40 85,555
6th Nov 2025 (Thu) 2.40 2.40 2.40 2.40 159,337
5th Nov 2025 (Wed) 2.50 2.50 2.40 2.40 40,412
4th Nov 2025 (Tue) 2.50 2.50 2.50 2.50 126,984
3rd Nov 2025 (Mon) 2.50 2.50 2.50 2.50 80,224
31st Oct 2025 (Fri) 2.50 2.50 2.50 2.50 198,378
30th Oct 2025 (Thu) 2.50 2.50 2.50 2.50 77,785
29th Oct 2025 (Wed) 2.65 2.80 2.80 2.80 941,458
28th Oct 2025 (Tue) 2.65 3.00 3.00 3.00 12,900
27th Oct 2025 (Mon) 2.65 2.65 2.65 2.65 264,950
24th Oct 2025 (Fri) 2.50 2.65 2.50 2.65 419,744
23rd Oct 2025 (Thu) 2.45 2.50 2.45 2.50 30,842
22nd Oct 2025 (Wed) 2.45 2.45 2.45 2.45 58,441
21st Oct 2025 (Tue) 2.45 2.45 2.45 2.45 244,903
20th Oct 2025 (Mon) 2.45 2.45 2.45 2.45 99,917
17th Oct 2025 (Fri) 2.55 2.55 2.45 2.45 784,236
16th Oct 2025 (Thu) 2.55 2.55 2.55 2.55 293,195
15th Oct 2025 (Wed) 2.55 2.55 2.55 2.55 1,041,862
14th Oct 2025 (Tue) 2.50 2.55 2.50 2.55 141,003
13th Oct 2025 (Mon) 2.50 2.50 2.50 2.50 266,907
10th Oct 2025 (Fri) 2.50 2.50 2.50 2.50 365,277
FTSE 100 Latest
Value9,655.53
Change13.52