Eden Research plc - EDEN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3.6	3.55	3.55	3.7	3.5	1.18M
January 13, 2026	3.6	3.6	3.6	3.7	3.5	1.17M
January 12, 2026	3.65	3.6	3.6	3.7	3.5	1.24M
January 09, 2026	3.3	3.6	3.6	3.7	3.2	2.17M
January 08, 2026	3.1	3.05	3.05	3.3	2.9	674,492
January 07, 2026	2.96	3.1	3.1	3.3	2.8	2.57M
January 06, 2026	2.65	2.7	2.7	2.78	2.61	332,367
January 05, 2026	2.65	2.65	2.65	2.8	2.5	1.06M
January 02, 2026	2.65	2.65	2.65	2.8	2.52	167,255
December 31, 2025	2.7	2.65	2.65	2.8	2.51	202,529
December 30, 2025	2.7	2.7	2.7	2.8	2.53	7,214
December 29, 2025	2.7	2.7	2.7	2.74	2.59	165,402
December 24, 2025	2.7	2.7	2.7	2.89	2.7	17,888
December 23, 2025	2.7	2.7	2.7	2.89	2.7	20,155
December 22, 2025	2.7	2.7	2.7	2.89	2.53	1.4M
December 19, 2025	2.6	2.7	2.7	2.87	2.45	1.41M
December 18, 2025	2.5	2.6	2.6	2.79	2.4	1.52M
December 17, 2025	2.4	2.4	2.4	2.4	2.4	577,677
December 16, 2025	2.4	2.4	2.4	2.5	2.37	34,819
December 15, 2025	2.45	2.4	2.4	2.5	2.4	297,207
December 12, 2025	2.45	2.45	2.45	2.45	2.44	9,110
December 11, 2025	2.4	2.45	2.45	2.5	2.36	136,187
December 10, 2025	2.4	2.4	2.4	2.5	2.36	59,534
December 09, 2025	2.4	2.4	2.4	2.5	2.4	42,189
December 08, 2025	2.4	2.4	2.4	2.47	2.33	231,058
December 05, 2025	2.4	2.4	2.4	2.47	2.1	255,172
December 04, 2025	2.39	2.4	2.4	2.49	2.39	656,564
December 03, 2025	2.15	2.3	2.3	2.4	2.15	196,040
December 02, 2025	2.15	2.15	2.15	2.3	2.13	56,717
December 01, 2025	2.1	2.15	2.15	2.25	2.1	131,329
November 28, 2025	2.1	2.1	2.1	2.2	2.05	45,687
November 27, 2025	2.1	2.1	2.1	2.19	2.16	30,362
November 26, 2025	2.15	2.1	2.1	2.29	2.1	82,477
November 25, 2025	2.2	2.15	2.15	2.24	2.06	264,846
November 24, 2025	2.2	2.2	2.2	2.29	2.12	331,568
November 21, 2025	2.2	2.2	2.2	2.3	2.17	86,151
November 20, 2025	2.15	2.2	2.2	2.2	2.15	158,409
November 19, 2025	2.1	2.15	2.15	2.16	2.1	1.1M
November 18, 2025	2.2	2.1	2.1	2.29	1.96	455,181
November 17, 2025	2.3	2.2	2.2	2.3	2.13	156,582
November 14, 2025	2.2	2.2	2.2	2.2	2.13	352,000
November 13, 2025	2.3	2.2	2.2	2.3	2.17	404,789
November 12, 2025	2.3	2.3	2.3	2.31	2.3	43,382
November 11, 2025	2.4	2.3	2.3	2.49	2.2	425,511
November 10, 2025	2.4	2.4	2.4	2.4	2.33	57,884
November 07, 2025	2.4	2.4	2.4	2.4	2.33	111,067
November 06, 2025	2.4	2.4	2.4	2.49	2.35	159,337
November 05, 2025	2.33	2.4	2.4	2.5	2.33	65,412
November 04, 2025	2.5	2.5	2.5	2.52	2.36	251,984
November 03, 2025	2.5	2.5	2.5	2.53	2.5	85,224
October 31, 2025	2.5	2.5	2.5	2.57	2.36	277,437
October 30, 2025	2.5	2.5	2.5	2.58	2.42	102,785
October 29, 2025	2.65	2.8	2.8	2.8	2.43	1.12M
October 28, 2025	2.65	3	3	3	2.5	12,900
October 27, 2025	2.65	2.65	2.65	2.65	2.55	314,950
October 24, 2025	2.5	2.65	2.65	2.72	2.44	469,744
October 23, 2025	2.45	2.5	2.5	2.59	2.41	30,843
October 22, 2025	2.45	2.45	2.45	2.45	2.4	58,441
October 21, 2025	2.45	2.45	2.45	2.48	2.44	244,903
October 20, 2025	2.45	2.45	2.45	2.5	2.43	124,671

Eden Research plc (EDEN.L) LSE