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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	196	203	203	210	196	8,930
July 03, 2025	205	203	203	206	194	15,846
July 02, 2025	193.25	199	199	200	193.25	3,757
July 01, 2025	200	199	199	210	191	29,477
June 30, 2025	200.75	202	202	210	200	52,782
June 27, 2025	201	205	205	205	201	3,526
June 26, 2025	204	205	205	210	200	14,481
June 25, 2025	209.7	209	209	209.7	204	7,441
June 24, 2025	204.16	212	212	212	204	14,200
June 23, 2025	205.92	212	212	212.8	205.92	2,693
June 20, 2025	210	212	212	214.4	204	16,212
June 19, 2025	206.55	207	207	209.78	206.5	12,112
June 18, 2025	207.2	207	207	210	204	7,940
June 17, 2025	203	206	206	210	202	28,608
June 16, 2025	213.8	206	206	220	201.8	52,573
June 13, 2025	220.36	215	215	230	213	28,741
June 12, 2025	230	230	230	230	220	34,555
June 11, 2025	230	236	236	236	225.2	24,705
June 10, 2025	230	230	230	240	220	115,005
June 09, 2025	205.5	228	228	230	194	150,398
June 06, 2025	204.25	204	204	208	196	59,365
June 05, 2025	200.78	204	204	204	190	354,956
June 04, 2025	202.1	202	202	206	200	160,221
June 03, 2025	204	204	204	210	192	280,081
June 02, 2025	261.5	200	200	270	200	500,258
May 30, 2025	350	352	352	352.25	350	8,728
May 29, 2025	350.6	352	352	354	350	8,077
May 28, 2025	360	354	354	360	350	41,030
May 27, 2025	372	365	365	390	360	21,669

Eagle Eye Solutions Group plc (EYE.L) LSE