1. Share Prices

  2. Eden Research PLC (EDEN)

2.37p-0.03 (-1.17%)16 Dec 2025, 11:32
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
Dec 15, 20252.45p2.50p2.40p2.40p197,207
Dec 12, 20252.45p2.45p2.44p2.45p9,106
Dec 11, 20252.40p2.50p2.35p2.45p135,187
Dec 10, 20252.40p2.50p2.35p2.35p52,797
Dec 9, 20252.49p2.50p2.46p2.40p42,149
Dec 8, 20252.40p2.47p2.33p2.40p181,058
Dec 5, 20252.40p2.47p2.10p2.40p155,172
Dec 4, 20252.30p2.49p2.39p2.40p596,564
Dec 3, 20252.15p2.40p2.26p2.30p196,040
Dec 2, 20252.15p2.30p2.13p2.15p54,276
Dec 1, 20252.10p2.25p2.13p2.15p131,329
Nov 28, 20252.10p2.20p2.05p2.10p45,687
Nov 27, 20252.10p2.19p2.16p2.10p23,507
Nov 26, 20252.15p2.29p2.11p2.10p82,477
Nov 25, 20252.20p2.24p2.06p2.15p256,846
Nov 24, 20252.20p2.29p2.12p2.20p331,568
Nov 21, 20252.20p2.30p2.17p2.20p43,082
Nov 20, 20252.20p2.20p2.19p2.20p108,409
Nov 19, 20252.15p2.19p2.14p2.15p1,098,836
Nov 18, 20252.20p2.29p1.96p2.10p419,906
Nov 17, 20252.30p2.30p2.13p2.20p155,882
Nov 14, 20252.20p2.29p2.13p2.20p352,000
Nov 12, 20252.30p2.31p2.31p2.30p21,691
Nov 11, 20252.40p2.49p2.20p2.30p425,511
Nov 10, 20252.40p2.33p2.33p2.40p57,884
Nov 7, 20252.40p2.35p2.33p2.40p85,555
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, 20252.52p2.52p2.52p2.52p5,000
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, 20253.00p3.00p2.50p3.00p12,900
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, 20252.45p2.50p2.43p2.48p75,163
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, 20252.50p2.59p2.42p2.59p506,952
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
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
Ig Group Holdings PLC1,242.006.52
Jd Sports Fashion PLC83.803.41
B&M European Value Retail S.A.169.153.33
Wizz Air Holdings PLC1,269.003.25
Ssp Group PLC191.563.21
W.A.G Payment Solutions PLC100.002.88

Fallers

CompanyPrice% Chg
Goodwin PLC19,650.00-9.03
Ceres Power Holdings PLC244.00-8.34
Babcock International Group PLC1,195.00-5.08
Bae Systems PLC1,651.50-2.48
Informa PLC871.00-2.24
BP PLC428.20-2.11