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 (EDEN) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 3.60 3.75 3.60 3.75 229,705
19th Jun 2025 (Thu) 3.60 3.60 3.60 3.60 53,911
18th Jun 2025 (Wed) 3.60 3.60 3.60 3.60 95,645
17th Jun 2025 (Tue) 3.60 3.60 3.60 3.60 187,892
16th Jun 2025 (Mon) 3.60 3.60 3.60 3.60 324,827
13th Jun 2025 (Fri) 3.70 3.70 3.60 3.60 213,581
12th Jun 2025 (Thu) 3.70 3.70 3.70 3.70 73,146
11th Jun 2025 (Wed) 3.80 3.80 3.70 3.70 301,179
10th Jun 2025 (Tue) 3.80 3.80 3.80 3.80 28,424
9th Jun 2025 (Mon) 3.80 3.80 3.80 3.80 40,152
6th Jun 2025 (Fri) 3.80 3.80 3.80 3.80 98,482
5th Jun 2025 (Thu) 3.80 3.80 3.80 3.80 147,222
4th Jun 2025 (Wed) 3.80 3.80 3.80 3.80 112,439
3rd Jun 2025 (Tue) 3.85 3.85 3.80 3.80 122,380
2nd Jun 2025 (Mon) 3.95 3.95 3.85 3.85 166,042
30th May 2025 (Fri) 3.85 3.95 3.85 3.95 247,065
29th May 2025 (Thu) 3.85 3.85 3.85 3.85 151,529
28th May 2025 (Wed) 3.90 3.90 3.85 3.85 476,918
27th May 2025 (Tue) 3.90 3.90 3.90 3.90 360,980
26th May 2025 (Mon) 3.9975 3.9975 3.9975 3.9975 0
23rd May 2025 (Fri) 4.05 4.05 3.90 3.90 323,037
22nd May 2025 (Thu) 4.25 4.25 4.05 4.05 768,905
21st May 2025 (Wed) 4.15 4.25 4.15 4.25 174,083
20th May 2025 (Tue) 4.15 4.15 4.15 4.15 27,140
19th May 2025 (Mon) 4.10 4.25 4.10 4.15 548,745
16th May 2025 (Fri) 3.90 4.10 3.90 4.10 500,765
15th May 2025 (Thu) 3.95 3.95 3.90 3.90 1,020,449
14th May 2025 (Wed) 3.35 4.55 3.35 3.95 2,366,644
13th May 2025 (Tue) 2.85 3.35 2.85 3.35 778,726
12th May 2025 (Mon) 2.75 2.75 2.75 2.75 231,756
9th May 2025 (Fri) 2.75 2.75 2.75 2.75 413,146
8th May 2025 (Thu) 2.75 2.75 2.75 2.75 58,114
7th May 2025 (Wed) 2.85 2.85 2.65 2.75 530,498
6th May 2025 (Tue) 3.00 3.00 2.85 2.85 549,240
5th May 2025 (Mon) 2.999 2.999 2.999 2.999 0
2nd May 2025 (Fri) 3.00 3.00 3.00 3.00 116,442
1st May 2025 (Thu) 3.00 3.00 3.00 3.00 212,775
30th Apr 2025 (Wed) 2.95 3.00 2.95 3.00 351,042
29th Apr 2025 (Tue) 2.65 2.95 2.65 2.95 431,703
28th Apr 2025 (Mon) 2.60 2.65 2.60 2.65 659,864
25th Apr 2025 (Fri) 2.60 2.60 2.60 2.60 149,071
24th Apr 2025 (Thu) 2.60 2.60 2.60 2.60 70,887
23rd Apr 2025 (Wed) 2.60 2.60 2.60 2.60 93,048
22nd Apr 2025 (Tue) 2.55 2.60 2.55 2.60 853,681
FTSE 100 Latest
Value8,774.65
Change-17.15