Eden Research plc (EDEN.L) LSE
Currency In GBp
AD
- 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 237.65 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 271.86 GBp, while 1000 GBp invested 1 year ago would be worth 772.73 GBp. This corresponds to total returns of -76.23%, -72.81%, -22.73%, respectively, with annualized returns of -13.38%, -22.92%, -22.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDEN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.65 | 2.55 | 2.55 | 2.7 | 2.51 | 683,066 |
| July 30, 2026 | 2.65 | 2.65 | 2.65 | 2.7 | 2.6 | 97,015 |
| July 29, 2026 | 2.65 | 2.65 | 2.65 | 2.7 | 2.6 | 259,095 |
| July 28, 2026 | 2.68 | 2.65 | 2.65 | 2.7 | 2.6 | 1.87M |
| July 27, 2026 | 2.7 | 2.65 | 2.65 | 2.8 | 2.6 | 334,389 |
| July 24, 2026 | 2.9 | 2.7 | 2.7 | 2.9 | 2.65 | 1.18M |
| July 23, 2026 | 2.95 | 2.9 | 2.9 | 3.1 | 2.8 | 4,008 |
| July 22, 2026 | 2.95 | 2.95 | 2.95 | 3.1 | 2.95 | 323 |
| July 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | 82,640 |
| July 20, 2026 | 2.9 | 2.95 | 2.95 | 3.1 | 2.8 | 658,467 |
| July 17, 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 41,239 |
| July 16, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.84 | 31,280 |
| July 15, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.84 | 127,814 |
| July 14, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 83,177 |
| July 13, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 37,021 |
| July 10, 2026 | 2.85 | 2.9 | 2.9 | 2.9 | 2.8 | 450,898 |
| July 09, 2026 | 2.9 | 2.85 | 2.85 | 2.9 | 2.8 | 262,188 |
| July 08, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.9 | 3,555 |
| July 07, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.9 | 2,843 |
| July 06, 2026 | 2.9 | 2.9 | 2.9 | 2.99 | 2.9 | 335 |
| July 03, 2026 | 2.85 | 2.9 | 2.9 | 3 | 2.85 | 292,217 |
| July 02, 2026 | 2.9 | 2.85 | 2.85 | 3.1 | 2.8 | 468,399 |
| July 01, 2026 | 3 | 2.9 | 2.9 | 3.1 | 2.9 | 718,109 |
| June 30, 2026 | 3 | 3 | 3 | 3.09 | 2.9 | 349,793 |
| June 29, 2026 | 3 | 3 | 3 | 3.04 | 2.91 | 307,489 |
| June 26, 2026 | 3 | 3 | 3 | 3.04 | 3 | 390,000 |
| June 25, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 535,220 |
| June 24, 2026 | 3 | 3 | 3 | 3.04 | 2.95 | 42,916 |
| June 23, 2026 | 3.05 | 3 | 3 | 3.1 | 3 | 146,651 |
| June 22, 2026 | 3.15 | 3.05 | 3.05 | 3.2 | 3 | 207,887 |
| June 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1 | 133,163 |
| June 18, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.1 | 63,406 |
| June 17, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.1 | 190,435 |
| June 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1 | 27,283 |
| June 15, 2026 | 3.15 | 3.15 | 3.15 | 3.18 | 3.1 | 404,732 |
| June 12, 2026 | 3.2 | 3.15 | 3.15 | 3.2 | 3.15 | 58,351 |
| June 11, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 104,287 |
| June 10, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.19 | 368,983 |
| June 09, 2026 | 3.4 | 3.2 | 3.2 | 3.4 | 3.1 | 1.38M |
| June 08, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| June 05, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.22 | 59,132 |
| June 04, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.22 | 19,002 |
| June 03, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.2 | 179,984 |
| 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 |
AD
