Eden Research plc (AIM:EDEN)
London
· Delayed Price · Currency is GBP · Price in GBX 3.393
-0.207 (-5.76%)
Apr 28, 2026, 2:18 PM GMT
Eden Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 3.70 | 3.20 | 3.39 | - | -5.75% | 659,158 |
| Apr 27, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 247,639 |
| Apr 24, 2026 | 3.55 | 3.70 | 3.52 | 3.60 | 3.60 | - | 366,579 |
| Apr 23, 2026 | 3.75 | 3.80 | 3.50 | 3.60 | 3.60 | -4.00% | 142,642 |
| Apr 22, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 69,697 |
| Apr 21, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.75 | - | 207,089 |
| Apr 20, 2026 | 3.65 | 3.80 | 3.70 | 3.75 | 3.75 | 2.74% | 612,183 |
| Apr 17, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 149,538 |
| Apr 16, 2026 | 3.79 | 3.80 | 3.50 | 3.65 | 3.65 | - | 469,048 |
| Apr 15, 2026 | 3.45 | 3.80 | 3.40 | 3.65 | 3.65 | 5.80% | 2,904,334 |
| Apr 14, 2026 | 3.30 | 3.50 | 3.26 | 3.45 | 3.45 | 4.55% | 936,702 |
| Apr 13, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 379,210 |
| Apr 10, 2026 | 2.75 | 3.30 | 2.80 | 3.25 | 3.25 | 18.18% | 1,217,479 |
| Apr 9, 2026 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | - | 212,429 |
| Apr 8, 2026 | 2.85 | 3.00 | 2.71 | 2.75 | 2.75 | -3.51% | 1,030,603 |
| Apr 7, 2026 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | - | 21,950 |
| Apr 2, 2026 | 2.95 | 3.10 | 2.80 | 2.85 | 2.85 | -1.72% | 1,174,461 |
| Apr 1, 2026 | 2.80 | 3.09 | 2.70 | 2.90 | 2.90 | 3.57% | 877,008 |
| Mar 31, 2026 | 2.80 | 2.90 | 2.71 | 2.80 | 2.80 | - | 42,067 |
| Mar 30, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 258,458 |
| Mar 27, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 10,471 |
| Mar 26, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 257,597 |
| Mar 25, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 84,046 |
| Mar 24, 2026 | 2.75 | 3.08 | 2.79 | 2.90 | 2.90 | 5.45% | 1,327,996 |
| Mar 23, 2026 | 3.05 | 3.10 | 2.70 | 2.75 | 2.75 | -11.29% | 927,146 |
| Mar 20, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 278,085 |
| Mar 19, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 91,820 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 119,337 |
| Mar 17, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 24,222 |
| Mar 16, 2026 | 3.20 | 3.19 | 3.19 | 3.20 | 3.20 | - | 19,298 |
| Mar 13, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 293,257 |
| Mar 12, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 242,786 |
| Mar 11, 2026 | 3.25 | 3.30 | 3.20 | 3.25 | 3.25 | - | 224,257 |
| Mar 10, 2026 | 3.40 | 3.50 | 3.30 | 3.25 | 3.25 | -4.41% | 205,365 |
| Mar 9, 2026 | 3.40 | 3.37 | 3.30 | 3.40 | 3.40 | - | 183,091 |
| Mar 6, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 64,316 |
| Mar 5, 2026 | 3.40 | 3.39 | 3.30 | 3.40 | 3.40 | - | 224,919 |
| Mar 4, 2026 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 1.49% | 552,978 |
| Mar 3, 2026 | 3.65 | 3.70 | 3.25 | 3.35 | 3.35 | -8.22% | 1,376,094 |
| Mar 2, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 113,219 |
| Feb 27, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 50,315 |
| Feb 26, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | - | 408,838 |
| Feb 25, 2026 | 3.85 | 3.90 | 3.60 | 3.65 | 3.65 | -5.19% | 557,595 |
| Feb 24, 2026 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | -2.53% | 410,219 |
| Feb 23, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 22,151 |
| Feb 20, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 140,170 |
| Feb 19, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 122,917 |
| Feb 18, 2026 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | 1.28% | 217,570 |
| Feb 17, 2026 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | - | 501,130 |
| Feb 16, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 293,690 |
| Feb 13, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 270,499 |
| Feb 12, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 480,375 |
| Feb 11, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | - | 122,761 |
| Feb 10, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 63,664 |
| Feb 9, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 181,899 |
| Feb 6, 2026 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 209,396 |
| Feb 5, 2026 | 4.05 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 2,219,911 |
| Feb 4, 2026 | 4.00 | 4.10 | 3.90 | 4.05 | 4.05 | 1.25% | 1,370,339 |
| Feb 3, 2026 | 3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1.27% | 558,333 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.60 | 3.95 | 3.95 | 1.28% | 1,462,785 |
| Jan 30, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 257,760 |
| Jan 29, 2026 | 4.05 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 374,654 |
| Jan 28, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 185,620 |
| Jan 27, 2026 | 4.05 | 4.10 | 3.93 | 4.05 | 4.05 | - | 250,008 |
| Jan 26, 2026 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -2.41% | 628,985 |
| Jan 23, 2026 | 4.30 | 4.40 | 4.10 | 4.15 | 4.15 | -3.49% | 865,316 |
| Jan 22, 2026 | 4.50 | 4.60 | 4.22 | 4.30 | 4.30 | -4.44% | 1,526,024 |
| Jan 21, 2026 | 4.80 | 4.90 | 4.40 | 4.50 | 4.50 | -6.25% | 1,411,415 |
| Jan 20, 2026 | 4.25 | 5.00 | 4.30 | 4.80 | 4.80 | 14.29% | 4,005,531 |
| Jan 19, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 10.53% | 1,769,389 |
| Jan 16, 2026 | 3.60 | 3.90 | 3.50 | 3.80 | 3.80 | 5.56% | 1,380,846 |
| Jan 15, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 160,372 |
| Jan 14, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,417,603 |
| Jan 13, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,174,280 |
| Jan 12, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,235,866 |
| Jan 9, 2026 | 3.30 | 3.70 | 3.20 | 3.60 | 3.60 | 18.03% | 2,171,608 |
| Jan 8, 2026 | 3.10 | 3.30 | 2.90 | 3.05 | 3.05 | -1.61% | 660,430 |
| Jan 7, 2026 | 2.80 | 3.30 | 2.90 | 3.10 | 3.10 | 14.81% | 2,566,387 |
| Jan 6, 2026 | 2.65 | 2.78 | 2.61 | 2.70 | 2.70 | 1.89% | 247,147 |
| Jan 5, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 712,351 |
| Jan 2, 2026 | 2.65 | 2.80 | 2.52 | 2.65 | 2.65 | - | 166,433 |
| Dec 31, 2025 | 2.70 | 2.80 | 2.51 | 2.65 | 2.65 | -1.85% | 202,529 |
| Dec 30, 2025 | 2.70 | 2.80 | 2.53 | 2.70 | 2.70 | - | 7,214 |
| Dec 29, 2025 | 2.70 | 2.74 | 2.59 | 2.70 | 2.70 | - | 122,228 |
| Dec 24, 2025 | 2.70 | 2.89 | 2.74 | 2.70 | 2.70 | - | 8,982 |
| Dec 23, 2025 | 2.70 | 2.89 | 2.74 | 2.70 | 2.70 | - | 10,155 |
| Dec 22, 2025 | 2.70 | 2.89 | 2.53 | 2.70 | 2.70 | - | 1,402,911 |
| Dec 19, 2025 | 2.60 | 2.87 | 2.45 | 2.70 | 2.70 | 3.85% | 1,409,413 |
| Dec 18, 2025 | 2.40 | 2.79 | 2.40 | 2.60 | 2.60 | 8.33% | 1,317,058 |
| Dec 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 16, 2025 | 2.40 | 2.50 | 2.37 | 2.40 | 2.40 | - | 22,528 |
| Dec 15, 2025 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 197,207 |
| Dec 12, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | - | 9,106 |
| Dec 11, 2025 | 2.40 | 2.50 | 2.36 | 2.45 | 2.45 | 2.08% | 135,187 |
| Dec 10, 2025 | 2.40 | 2.50 | 2.36 | 2.40 | 2.40 | - | 52,797 |
| Dec 9, 2025 | 2.40 | 2.50 | 2.46 | 2.40 | 2.40 | - | 42,149 |
| Dec 8, 2025 | 2.40 | 2.47 | 2.33 | 2.40 | 2.40 | - | 181,058 |
| Dec 5, 2025 | 2.40 | 2.47 | 2.10 | 2.40 | 2.40 | - | 155,172 |
| Dec 4, 2025 | 2.30 | 2.49 | 2.39 | 2.40 | 2.40 | 4.35% | 596,564 |
| Dec 3, 2025 | 2.15 | 2.40 | 2.26 | 2.30 | 2.30 | 6.98% | 196,040 |