Eden Research plc (EDEN.L) LSE
3.40
-0.05(-1.45%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
EDEN.L Historical Return
If you invested 1000 GBp in Eden Research plc (EDEN.L) 10 years ago, it would be worth 345.69 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 285.12 GBp, while 1000 GBp invested 1 year ago would be worth 907.89 GBp. This corresponds to total returns of -65.43%, -71.49%, -9.21%, respectively, with annualized returns of -10.07%, -22.18%, -9.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EDEN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.3 | 57,493 |
| June 01, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.3 | 200,705 |
| May 29, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.3 | 37,779 |
| May 28, 2026 | 3.45 | 3.45 | 3.45 | 3.52 | 3.32 | 28,739 |
| May 27, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.3 | 2,425 |
| May 26, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.32 | 202,662 |
| May 22, 2026 | 3.3 | 3.45 | 3.45 | 3.45 | 3.2 | 1.08M |
| May 21, 2026 | 3.4 | 3.3 | 3.3 | 3.4 | 3.2 | 174,104 |
| May 20, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 91,997 |
| May 19, 2026 | 3.25 | 3.3 | 3.3 | 3.6 | 3.2 | 680,392 |
| May 18, 2026 | 3.58 | 3.25 | 3.25 | 3.6 | 3.2 | 356,909 |
| May 15, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.45 | 12,499 |
| May 14, 2026 | 3.45 | 3.45 | 3.45 | 3.58 | 3.31 | 166,859 |
| May 13, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.33 | 119,129 |
| May 12, 2026 | 3.4 | 3.45 | 3.45 | 3.6 | 3.3 | 261,293 |
| May 11, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.31 | 1.38M |
| May 08, 2026 | 3.5 | 3.4 | 3.4 | 3.6 | 3.23 | 1.85M |
| May 07, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 732,415 |
| May 06, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.4 | 146,831 |
| May 05, 2026 | 3.55 | 3.5 | 3.5 | 3.6 | 3.4 | 336,187 |
| May 01, 2026 | 3.3 | 3.5 | 3.5 | 3.6 | 3.2 | 1.04M |
| April 30, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 1.99M |
| April 29, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 751,523 |
| April 28, 2026 | 3.6 | 3.3 | 3.3 | 3.7 | 3.2 | 659,158 |
| April 27, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 438,024 |
| April 24, 2026 | 3.55 | 3.53 | 3.53 | 3.7 | 3.52 | 595,558 |
| April 23, 2026 | 3.75 | 3.7 | 3.7 | 3.8 | 3.5 | 142,645 |
| April 22, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 69,697 |
| April 21, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 228,869 |
| April 20, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.7 | 655,670 |
| April 17, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 149,538 |
| April 16, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 469,048 |
| April 15, 2026 | 3.5 | 3.65 | 3.65 | 3.8 | 3.4 | 2.9M |
| April 14, 2026 | 3.3 | 3.45 | 3.45 | 3.5 | 3.26 | 936,702 |
| April 13, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 380,091 |
| April 10, 2026 | 2.75 | 3.25 | 3.25 | 3.3 | 2.75 | 1.22M |
| April 09, 2026 | 2.75 | 2.75 | 2.75 | 2.8 | 2.71 | 214,939 |
| April 08, 2026 | 2.85 | 2.75 | 2.75 | 3 | 2.71 | 1.03M |
| April 07, 2026 | 2.85 | 2.85 | 2.85 | 2.88 | 2.8 | 22,950 |
| April 02, 2026 | 3.08 | 2.85 | 2.85 | 3.1 | 2.8 | 1.17M |
| April 01, 2026 | 2.8 | 2.9 | 2.9 | 3.09 | 2.7 | 1.12M |
| March 31, 2026 | 2.8 | 2.8 | 2.8 | 2.9 | 2.71 | 64,654 |
| March 30, 2026 | 2.9 | 2.8 | 2.8 | 3 | 2.71 | 358,458 |
| March 27, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 10,586 |
| March 26, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 257,599 |
| March 25, 2026 | 2.8 | 2.9 | 2.9 | 3 | 2.8 | 159,492 |
| March 24, 2026 | 2.75 | 2.9 | 2.9 | 3.08 | 2.75 | 1.34M |
| March 23, 2026 | 3.05 | 2.79 | 2.75 | 3.1 | 2.7 | 1.03M |
| March 20, 2026 | 3.15 | 3.1 | 3.1 | 3.2 | 3 | 278,084 |
| March 19, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.1 | 95,820 |
| March 18, 2026 | 3.2 | 3.15 | 3.15 | 3.2 | 3.1 | 119,338 |
| March 17, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 43,194 |
| March 16, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 38,596 |
| March 13, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 298,931 |
| March 12, 2026 | 3.25 | 3.2 | 3.2 | 3.25 | 3.2 | 300,625 |
| March 11, 2026 | 3.25 | 3.25 | 3.25 | 3.3 | 3.2 | 224,257 |
| March 10, 2026 | 3.4 | 3.25 | 3.25 | 3.5 | 3.25 | 205,365 |
| March 09, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.3 | 257,495 |
| March 06, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 64,316 |
| March 05, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.3 | 299,919 |
