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
6th Nov 2026 (Fri) 3.05 3.05 3.00 3.20 100,152
5th Nov 2026 (Thu) 3.20 3.20 3.20 3.20 484,765
4th Nov 2026 (Wed) 3.40 3.40 3.20 3.20 581,121
3rd Nov 2026 (Tue) 3.90 4.05 3.40 3.40 3,618,765
2nd Nov 2026 (Mon) 3.15 3.90 3.15 3.85 5,212,364
30th Oct 2026 (Fri) 2.90 3.30 2.90 3.15 1,810,862
29th Oct 2026 (Thu) 2.90 2.90 2.90 2.90 144,794
28th Oct 2026 (Wed) 2.80 2.90 2.80 2.90 613,912
27th Oct 2026 (Tue) 2.45 2.80 2.45 2.80 4,244,887
26th Oct 2026 (Mon) 2.45 2.45 2.45 2.45 889,831
23rd Oct 2026 (Fri) 2.45 2.45 2.45 2.45 27,953
22nd Oct 2026 (Thu) 2.45 2.45 2.45 2.45 114,348
21st Oct 2026 (Wed) 2.45 2.45 2.45 2.45 47,553
20th Oct 2026 (Tue) 2.45 2.45 2.45 2.45 55,791
19th Oct 2026 (Mon) 2.45 2.45 2.45 2.45 8,807
16th Oct 2026 (Fri) 2.45 2.45 2.45 2.45 34,176
15th Oct 2026 (Thu) 2.45 2.45 2.45 2.45 153,022
14th Oct 2026 (Wed) 2.45 2.45 2.45 2.45 19,075
13th Oct 2026 (Tue) 2.35 2.45 2.35 2.45 238,996
12th Oct 2026 (Mon) 2.35 2.35 2.35 2.35 105,635
9th Oct 2026 (Fri) 2.40 2.40 2.35 2.35 66,250
8th Oct 2026 (Thu) 2.40 2.40 2.40 2.40 249,888
7th Oct 2026 (Wed) 2.40 2.40 2.40 2.40 1,043,444
6th Oct 2026 (Tue) 2.40 2.40 2.40 2.40 331,209
5th Oct 2026 (Mon) 2.35 2.40 2.35 2.40 449,961
2nd Oct 2026 (Fri) 2.25 2.32 2.32 2.32 501,583
1st Oct 2026 (Thu) 2.30 2.30 2.25 2.25 588,481
30th Sep 2026 (Wed) 2.20 2.30 2.20 2.30 886,460
29th Sep 2026 (Tue) 2.20 2.20 2.20 2.20 739,720
28th Sep 2026 (Mon) 2.20 2.20 2.20 2.20 99,799
25th Sep 2026 (Fri) 2.10 2.10 2.10 2.10 24,480
24th Sep 2026 (Thu) 2.10 2.10 2.10 2.10 642,093
23rd Sep 2026 (Wed) 2.10 2.10 2.10 2.10 148,860
22nd Sep 2026 (Tue) 2.10 2.10 2.10 2.10 0
21st Sep 2026 (Mon) 2.10 2.10 2.10 2.10 13,468
18th Sep 2026 (Fri) 2.00 2.10 2.00 2.10 1,671,496
17th Sep 2026 (Thu) 2.00 2.00 2.00 2.00 484,584
16th Sep 2026 (Wed) 2.15 2.00 2.00 2.00 1,162,216
15th Sep 2026 (Tue) 2.15 2.15 2.10 2.15 31,198
14th Sep 2026 (Mon) 2.20 2.20 2.15 2.15 227,699
11th Sep 2026 (Fri) 2.20 2.20 2.20 2.20 625,126
10th Sep 2026 (Thu) 2.20 2.20 2.20 2.20 238,322
9th Sep 2026 (Wed) 2.20 2.20 2.20 2.20 14,975
8th Sep 2026 (Tue) 2.20 2.20 2.20 2.20 379,085
7th Sep 2026 (Mon) 2.20 2.20 2.20 2.20 257,531
FTSE 100 Latest
Value10,639.68
Change-142.98