1. Share Prices

  2. Eden Research PLC (EDEN)

2.40p+0.00 (+0.00%)06 Nov 2025, 09:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eden Research PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20252.40p2.49p2.35p2.40p159,337
Nov 5, 20252.50p2.50p2.33p2.40p40,412
Nov 4, 20252.50p2.52p2.35p2.50p126,984
Nov 3, 20252.50p2.53p2.52p2.50p80,224
Oct 31, 20252.50p2.57p2.35p2.50p198,378
Oct 30, 20252.50p2.58p2.42p2.50p77,785
Oct 29, 20252.65p2.80p2.43p2.80p941,458
Oct 28, 20252.65p3.00p2.50p3.00p12,900
Oct 27, 20252.65p2.58p2.55p2.65p264,950
Oct 24, 20252.50p2.72p2.44p2.65p419,744
Oct 23, 20252.45p2.59p2.41p2.50p30,842
Oct 22, 20252.45p2.44p2.40p2.45p58,441
Oct 21, 20252.45p2.48p2.44p2.45p244,903
Oct 20, 20252.45p2.50p2.43p2.45p99,917
Oct 17, 20252.55p2.56p2.42p2.45p784,236
Oct 16, 20252.55p2.56p2.50p2.55p293,195
Oct 15, 20252.55p2.59p2.50p2.55p1,041,862
Oct 14, 20252.50p2.59p2.54p2.55p141,003
Oct 13, 20252.50p2.60p2.46p2.50p266,907
Oct 10, 20252.50p2.59p2.52p2.50p365,277
Oct 9, 20252.50p2.59p2.42p2.50p506,952
Oct 8, 20252.70p2.72p2.42p2.50p1,075,295
Oct 7, 20252.75p2.80p2.70p2.70p202,521
Oct 6, 20252.70p2.79p2.61p2.75p383,838
Oct 3, 20252.70p2.75p2.60p2.70p145,864
Oct 2, 20252.70p2.76p2.60p2.70p542,995
Oct 1, 20252.70p2.77p2.63p2.70p477,711
Sep 30, 20252.75p2.80p2.70p2.70p88,787
Sep 29, 20252.60p2.80p2.52p2.75p1,330,637
Sep 26, 20252.55p2.70p2.51p2.60p506,863
Sep 25, 20252.55p2.60p2.51p2.55p62,155
Sep 24, 20252.55p2.57p2.53p2.55p455,621
Sep 23, 20252.55p2.60p2.50p2.55p608,962
Sep 22, 20252.55p2.60p2.52p2.55p1,254,362
Sep 19, 20252.80p2.74p2.40p2.55p1,379,586
Sep 18, 20252.80p2.81p2.70p2.80p445,284
Sep 17, 20252.75p2.88p2.52p2.80p2,594,871
Sep 16, 20253.00p3.00p2.75p2.85p916,573
Sep 15, 20253.05p3.09p3.00p3.00p220,955
Sep 12, 20253.05p3.09p2.92p3.05p209,336
Sep 11, 20253.05p3.10p3.01p3.05p121,061
Sep 10, 20253.10p3.19p3.02p3.05p333,674
Sep 9, 20253.10p3.09p3.09p3.10p26,899
Sep 8, 20253.10p3.19p3.04p3.10p139,017
Sep 5, 20253.10p3.19p3.02p3.10p65,700
Sep 4, 20253.05p3.09p3.04p3.10p85,357
Sep 3, 20253.05p3.10p3.02p3.05p762,815
Sep 2, 20253.10p3.10p3.05p3.05p414,805
Sep 1, 20253.15p3.11p3.11p3.15p80,000
Aug 29, 20253.15p3.17p3.17p3.15p15,000
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.