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
4th Sep 2026 (Fri) 2.20 2.20 2.20 2.20 457,859
3rd Sep 2026 (Thu) 2.15 2.20 2.10 2.20 497,175
2nd Sep 2026 (Wed) 2.20 2.20 2.15 2.15 13,624
1st Sep 2026 (Tue) 2.20 2.20 2.20 2.20 92,422
31st Aug 2026 (Mon) 2.20 2.20 2.20 2.20 0
28th Aug 2026 (Fri) 2.20 2.20 2.20 2.20 266,177
27th Aug 2026 (Thu) 2.20 2.20 2.20 2.20 202,908
26th Aug 2026 (Wed) 2.30 2.30 2.10 2.20 1,100,101
25th Aug 2026 (Tue) 2.35 2.35 2.35 2.35 511,113
24th Aug 2026 (Mon) 2.35 2.40 2.35 2.35 253,630
21st Aug 2026 (Fri) 2.35 2.35 2.35 2.35 0
20th Aug 2026 (Thu) 2.35 2.35 2.35 2.35 411,288
19th Aug 2026 (Wed) 2.25 2.35 2.25 2.35 770,285
18th Aug 2026 (Tue) 2.20 2.25 2.20 2.25 384,348
17th Aug 2026 (Mon) 2.30 2.30 2.05 2.20 3,481,642
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
FTSE 100 Latest
Value10,831.09
Change-0.43