Skip to main content
Eden Research plc (AIM:EDEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.400
0.00 (0.00%)
At close: Dec 5, 2025

Eden Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.472.102.402.40-155,172
Dec 4, 20252.302.492.392.402.404.35%596,564
Dec 3, 20252.152.402.262.302.306.98%196,040
Dec 2, 20252.152.302.132.152.15-54,276
Dec 1, 20252.102.252.132.152.152.38%131,329
Nov 28, 20252.102.202.052.102.10-45,687
Nov 27, 20252.102.192.162.102.10-23,507
Nov 26, 20252.152.292.112.102.10-2.33%82,477
Nov 25, 20252.202.242.062.152.15-2.27%256,846
Nov 24, 20252.202.292.122.202.20-331,568
Nov 21, 20252.302.302.172.202.20-43,082
Nov 20, 20252.152.202.192.202.202.33%108,409
Nov 19, 20252.102.192.142.152.152.38%1,098,836
Nov 18, 20252.202.291.962.102.10-4.55%419,906
Nov 17, 20252.302.302.142.202.20-155,882
Nov 14, 20252.202.292.132.202.20-352,000
Nov 13, 20252.302.302.172.202.20-4.35%404,789
Nov 12, 20252.302.312.312.302.30-21,691
Nov 11, 20252.402.492.202.302.30-4.17%425,511
Nov 10, 20252.402.332.332.402.40-57,884
Nov 7, 20252.402.352.332.402.40-85,555
Nov 6, 20252.402.492.352.402.40-159,337
Nov 5, 20252.502.502.332.402.40-4.00%40,412
Nov 4, 20252.502.522.362.502.50-126,984
Nov 3, 20252.502.532.522.502.50-80,224
Oct 31, 20252.502.572.362.502.50-198,378
Oct 30, 20252.502.582.422.502.50-10.71%77,785
Oct 29, 20252.652.802.432.802.80-6.67%941,458
Oct 28, 20252.653.002.503.003.0013.21%12,900
Oct 27, 20252.652.582.552.652.65-264,950
Oct 24, 20252.502.722.442.652.656.00%419,744
Oct 23, 20252.452.592.412.502.502.04%30,842
Oct 22, 20252.452.442.402.452.45-58,441
Oct 21, 20252.452.482.442.452.45-244,903
Oct 20, 20252.452.502.432.452.45-99,917
Oct 17, 20252.552.562.422.452.45-3.92%784,236
Oct 16, 20252.552.562.502.552.55-293,195
Oct 15, 20252.552.592.502.552.55-1,041,862
Oct 14, 20252.502.602.542.552.552.00%141,003
Oct 13, 20252.502.602.462.502.50-266,907
Oct 10, 20252.502.592.522.502.50-365,277
Oct 9, 20252.502.592.422.502.50-506,952
Oct 8, 20252.702.722.422.502.50-7.41%1,075,295
Oct 7, 20252.752.802.702.702.70-1.82%202,521
Oct 6, 20252.702.792.612.752.751.85%383,838
Oct 3, 20252.702.752.602.702.70-145,864
Oct 2, 20252.702.762.602.702.70-542,995
Oct 1, 20252.702.772.632.702.70-477,711
Sep 30, 20252.752.802.702.702.70-1.82%88,787
Sep 29, 20252.602.802.522.752.755.77%1,330,637
Sep 26, 20252.552.702.512.602.601.96%506,863
Sep 25, 20252.552.602.512.552.55-62,155
Sep 24, 20252.552.572.532.552.55-455,621
Sep 23, 20252.552.602.502.552.55-608,962
Sep 22, 20252.552.602.522.552.55-1,254,362
Sep 19, 20252.802.742.402.552.55-8.93%1,379,586
Sep 18, 20252.802.812.702.802.80-445,284
Sep 17, 20252.752.882.532.802.80-1.75%2,594,871
Sep 16, 20253.003.002.752.852.85-5.00%916,573
Sep 15, 20253.053.103.003.003.00-1.64%220,955
Sep 12, 20253.053.102.923.053.05-209,336
Sep 11, 20253.053.103.013.053.05-121,061
Sep 10, 20253.103.203.023.053.05-1.61%333,674
Sep 9, 20253.103.093.093.103.10-26,899
Sep 8, 20253.103.203.043.103.10-139,017
Sep 5, 20253.103.203.023.103.10-65,700
Sep 4, 20253.053.093.053.103.101.64%85,357
Sep 3, 20253.053.103.023.053.05-762,815
Sep 2, 20253.103.103.053.053.05-3.17%414,805
Sep 1, 20253.153.113.113.153.15-80,000
Aug 29, 20253.153.173.173.153.15-15,000
Aug 28, 20253.153.173.103.153.15-16,271
Aug 27, 20253.153.113.113.153.15-11,689
Aug 26, 20253.153.203.183.153.15-239,935
Aug 22, 20253.153.173.173.153.15-433,209
Aug 21, 20253.403.483.103.153.15-7.35%1,319,585
Aug 20, 20253.403.403.403.403.40-147,063
Aug 19, 20253.403.403.333.403.40-268,845
Aug 18, 20253.403.503.343.403.40-36,795
Aug 15, 20253.303.453.333.403.403.03%872,800
Aug 14, 20253.303.333.263.303.30-18,802
Aug 13, 20253.303.333.263.303.30-53,313
Aug 12, 20253.303.403.263.303.30-46,867
Aug 11, 20253.303.403.273.303.30-165,294
Aug 8, 20253.303.393.343.303.30-119,713
Aug 7, 20253.303.343.343.303.30-81,420
Aug 6, 20253.303.353.253.303.30-286,213
Aug 5, 20253.303.403.233.303.30-138,857
Aug 4, 20253.303.403.203.303.30-238,475
Aug 1, 20253.303.303.303.303.30--
Jul 31, 20253.403.263.223.303.30-2.94%310,544
Jul 30, 20253.403.503.263.403.40-37,043
Jul 29, 20253.403.503.243.403.40-164,578
Jul 28, 20253.403.593.203.403.40-244,016
Jul 25, 20253.403.503.263.403.40-150,500
Jul 24, 20253.303.403.403.403.403.03%-
Jul 23, 20253.303.263.263.303.30-6,077
Jul 22, 20253.303.303.303.303.30--
Jul 21, 20253.303.393.223.303.30-234,217
Jul 18, 20253.353.433.323.303.30-5.71%116,700