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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2.55	2.45	2.45	2.56	2.42	884,276
October 16, 2025	2.56	2.55	2.55	2.56	2.5	326,135
October 15, 2025	2.55	2.55	2.55	2.59	2.5	1.06M
October 14, 2025	2.5	2.55	2.55	2.59	2.5	141,003
October 13, 2025	2.5	2.5	2.5	2.6	2.46	331,304
October 10, 2025	2.5	2.5	2.5	2.59	2.5	424,389
October 09, 2025	2.5	2.5	2.5	2.59	2.42	800,861
October 08, 2025	2.7	2.5	2.5	2.72	2.42	1.08M
October 07, 2025	2.75	2.7	2.7	2.8	2.7	202,521
October 06, 2025	2.7	2.75	2.75	2.79	2.61	383,838
October 03, 2025	2.7	2.7	2.7	2.75	2.6	145,864
October 02, 2025	2.7	2.7	2.7	2.76	2.6	542,995
October 01, 2025	2.7	2.7	2.7	2.77	2.63	559,878
September 30, 2025	2.75	2.7	2.7	2.8	2.7	148,776
September 29, 2025	2.6	2.75	2.75	2.8	2.52	1.37M
September 26, 2025	2.55	2.6	2.6	2.7	2.51	507,883
September 25, 2025	2.55	2.55	2.55	2.6	2.51	62,155
September 24, 2025	2.55	2.55	2.55	2.57	2.53	455,621
September 23, 2025	2.58	2.55	2.55	2.6	2.5	808,962
September 22, 2025	2.55	2.55	2.55	2.6	2.52	1.25M
September 19, 2025	2.8	2.55	2.55	2.8	2.4	1.4M
September 18, 2025	2.8	2.8	2.8	2.81	2.7	468,053
September 17, 2025	2.75	2.8	2.8	2.88	2.53	2.62M
September 16, 2025	3	2.85	2.85	3	2.75	916,573
September 15, 2025	3.05	3	3	3.09	3	290,955
September 12, 2025	3.05	3.05	3.05	3.09	2.92	209,336

Eden Research plc (EDEN.L) LSE