Eagle Eye Solutions Group plc - EYE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	293	293	293	302	284	11,921
September 26, 2025	292	291	291	300	291	10,546
September 25, 2025	294	292	292	304	284	8,652
September 24, 2025	294	294	294	298.1	292.2	36,284
September 23, 2025	298.8	304	304	304	292.5	15,754
September 22, 2025	294	294	294	299	284	34,361
September 19, 2025	294	294	294	299	290	172,027
September 18, 2025	294	294	294	299	289	24,077
September 17, 2025	285	294	294	304	280	82,790
September 16, 2025	267	285	285	298	260	137,648
September 15, 2025	272	264	264	280	260	23,895
September 12, 2025	250	272	272	272	250	33,938
September 11, 2025	242	250	250	260	234	27,268
September 10, 2025	232	242	242	250	228	39,470
September 09, 2025	232	232	232	238.5	230	5,753
September 08, 2025	229	235	235	247	224	42,407
September 05, 2025	224	230	230	230	224	192,488
September 04, 2025	223	224	224	228	220	31,043
September 03, 2025	221	223	223	228	219	2,942
September 02, 2025	214	221	221	224	214	41,959
September 01, 2025	212	220	220	228	210	446,542
August 29, 2025	212	216	216	216	212	14,186
August 28, 2025	215.75	215	215	215.75	211.5	13,770
August 27, 2025	212	215	215	215	212	15,529
August 26, 2025	217.5	215	215	217.5	211	42,181
August 22, 2025	216	218	218	224	210	48,287
August 21, 2025	217	221	221	221	216	3,557
August 20, 2025	220	222	222	228	216	10,621
August 19, 2025	223.85	224	224	224	220.48	3,966
August 18, 2025	220.48	224	224	226	220	4,153
August 15, 2025	224	224	224	228	220	8,461
August 14, 2025	226.62	222	222	230	221	42,561
August 13, 2025	226.1	227	227	227	226	66,092
August 12, 2025	231.05	227	227	234	224	39,585
August 11, 2025	228	232	232	234	228	13,171
August 08, 2025	235.5	232	232	235.84	228.1	17,984
August 07, 2025	233.5	232	232	236	228	6,475
August 06, 2025	224	232	232	236	224	152,643
August 05, 2025	220	230	230	236	220	13,009
August 04, 2025	227.49	230	230	236	224	5,057
August 01, 2025	226	227	227	230	226	8,055
July 31, 2025	228	227	227	228	222	3,427
July 30, 2025	222.5	225	225	225	222.2	6,691
July 29, 2025	224	225	225	229	218	37,455
July 28, 2025	229.86	232	232	240	224	14,250
July 25, 2025	231	234	234	234	228	20,532
July 24, 2025	231.76	234	234	234	228	19,279
July 23, 2025	231.5	234	234	234	231	19,493
July 22, 2025	240	234	234	240	230.18	6,142
July 21, 2025	232	233	233	240	224	31,555
July 18, 2025	229.55	232	232	240	224	28,255
July 17, 2025	224	232	232	240	224	587,704
July 16, 2025	220	232	232	240	220	95,043
July 15, 2025	236.15	220	220	236.15	220	252,524
July 14, 2025	212.5	210	210	216	204	5,257
July 11, 2025	204	210	210	216	204	470
July 10, 2025	214.56	210	210	214.56	204.75	14,649
July 09, 2025	216	210	210	216	210	134
July 08, 2025	203.58	210	210	216	200	49,662
July 07, 2025	203.8	205	205	210	198.6	13,923

Eagle Eye Solutions Group plc (EYE.L) LSE