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
14th Aug 2026 (Fri) 2.25 2.30 2.25 2.30 406,431
13th Aug 2026 (Thu) 2.30 2.30 2.00 2.25 6,999,955
12th Aug 2026 (Wed) 2.45 2.45 2.30 2.30 460,596
11th Aug 2026 (Tue) 2.45 2.45 2.45 2.45 787,129
10th Aug 2026 (Mon) 2.55 2.55 2.25 2.45 2,379,112
7th Aug 2026 (Fri) 2.55 2.55 2.55 2.55 365,763
6th Aug 2026 (Thu) 2.55 2.55 2.55 2.55 531,353
5th Aug 2026 (Wed) 2.55 2.55 2.55 2.55 212,394
4th Aug 2026 (Tue) 2.60 2.60 2.55 2.55 304,530
3rd Aug 2026 (Mon) 2.55 2.55 2.50 2.55 1,114,606
31st Jul 2026 (Fri) 2.65 2.65 2.55 2.55 683,066
30th Jul 2026 (Thu) 2.65 2.65 2.65 2.65 97,012
29th Jul 2026 (Wed) 2.65 2.65 2.65 2.65 259,095
28th Jul 2026 (Tue) 2.65 2.65 2.65 2.65 1,864,492
27th Jul 2026 (Mon) 2.70 2.70 2.65 2.65 333,431
24th Jul 2026 (Fri) 2.90 2.90 2.70 2.70 1,167,505
23rd Jul 2026 (Thu) 2.95 2.95 2.90 2.90 254,008
22nd Jul 2026 (Wed) 2.95 2.95 2.95 2.95 322
21st Jul 2026 (Tue) 2.95 2.95 2.95 2.95 41,320
20th Jul 2026 (Mon) 2.90 2.95 2.90 2.95 658,465
17th Jul 2026 (Fri) 2.90 2.90 2.90 2.90 41,239
16th Jul 2026 (Thu) 2.90 2.90 2.90 2.90 31,278
15th Jul 2026 (Wed) 2.90 2.90 2.90 2.90 127,814
14th Jul 2026 (Tue) 2.90 2.90 2.90 2.90 73,177
13th Jul 2026 (Mon) 2.90 2.90 2.90 2.90 34,021
10th Jul 2026 (Fri) 2.85 2.90 2.85 2.90 450,898
9th Jul 2026 (Thu) 2.90 2.90 2.85 2.85 262,188
8th Jul 2026 (Wed) 2.90 2.90 2.90 2.90 2,634
7th Jul 2026 (Tue) 2.90 2.90 2.90 2.90 1,869
6th Jul 2026 (Mon) 2.90 2.90 2.90 2.90 335
3rd Jul 2026 (Fri) 2.85 2.90 2.85 2.90 292,175
2nd Jul 2026 (Thu) 2.90 2.95 2.85 2.85 468,398
1st Jul 2026 (Wed) 3.00 3.00 2.90 2.90 718,109
30th Jun 2026 (Tue) 3.00 3.00 3.00 3.00 348,823
29th Jun 2026 (Mon) 3.00 3.00 3.00 3.00 307,489
26th Jun 2026 (Fri) 3.00 3.00 3.00 3.00 390,000
25th Jun 2026 (Thu) 3.00 3.00 3.00 3.00 535,218
24th Jun 2026 (Wed) 3.00 3.00 3.00 3.00 42,916
23rd Jun 2026 (Tue) 3.05 3.05 3.00 3.00 134,283
22nd Jun 2026 (Mon) 3.15 3.15 3.05 3.05 207,887
19th Jun 2026 (Fri) 3.15 3.15 3.15 3.15 131,933
18th Jun 2026 (Thu) 3.15 3.15 3.15 3.15 63,349
17th Jun 2026 (Wed) 3.15 3.15 3.15 3.15 190,309
16th Jun 2026 (Tue) 3.15 3.15 3.15 3.15 27,282
15th Jun 2026 (Mon) 3.15 3.15 3.15 3.15 404,732
FTSE 100 Latest
Value10,750.11
Change-22.56