EKF Diagnostics Holdings plc (AIM:EKF)
London
· Delayed Price · Currency is GBP · Price in GBX 25.00
-1.00 (-4.00%)
Dec 5, 2025, 4:35 PM GMT+1
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.90 | 25.00 | 24.00 | 25.00 | 25.00 | - | 16,424 |
| Dec 4, 2025 | 24.90 | 25.00 | 24.74 | 25.00 | 25.00 | 4.17% | 32,949 |
| Dec 3, 2025 | 23.70 | 24.90 | 23.70 | 24.00 | 24.00 | - | 491,195 |
| Dec 2, 2025 | 24.60 | 24.60 | 23.56 | 24.00 | 24.00 | -4.76% | 247,199 |
| Dec 1, 2025 | 25.00 | 25.90 | 24.19 | 25.20 | 25.20 | 5.00% | 79,815 |
| Nov 28, 2025 | 24.10 | 25.90 | 24.00 | 24.00 | 24.00 | -4.00% | 347,829 |
| Nov 27, 2025 | 25.90 | 25.90 | 24.25 | 25.00 | 25.00 | 1.63% | 38,987 |
| Nov 26, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 40,407 |
| Nov 25, 2025 | 24.50 | 26.00 | 23.30 | 24.50 | 24.50 | -0.41% | 396,078 |
| Nov 24, 2025 | 24.90 | 25.90 | 24.60 | 24.60 | 24.60 | 0.41% | 36,581 |
| Nov 21, 2025 | 24.50 | 24.78 | 24.50 | 24.50 | 24.50 | -1.80% | 31,863 |
| Nov 20, 2025 | 24.68 | 25.00 | 24.68 | 24.95 | 24.95 | 1.84% | 2,648,603 |
| Nov 19, 2025 | 25.90 | 25.90 | 24.50 | 24.50 | 24.50 | -1.61% | 98,158 |
| Nov 18, 2025 | 25.40 | 26.90 | 24.90 | 24.90 | 24.90 | -4.96% | 385,723 |
| Nov 17, 2025 | 26.20 | 26.20 | 25.00 | 26.20 | 26.20 | 0.96% | 137,293 |
| Nov 14, 2025 | 25.55 | 26.40 | 25.55 | 25.95 | 25.95 | 0.19% | 2,942,420 |
| Nov 13, 2025 | 25.50 | 26.00 | 25.40 | 25.90 | 25.90 | 3.60% | 139,045 |
| Nov 12, 2025 | 25.10 | 26.50 | 25.00 | 25.00 | 25.00 | - | 229,191 |
| Nov 11, 2025 | 26.00 | 26.10 | 25.00 | 25.00 | 25.00 | -3.85% | 83,354 |
| Nov 10, 2025 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | 3.59% | 16,354 |
| Nov 7, 2025 | 25.10 | 26.00 | 25.10 | 25.10 | 25.10 | -3.46% | 68,629 |
| Nov 6, 2025 | 26.00 | 26.90 | 25.10 | 26.00 | 26.00 | 4.00% | 57,466 |
| Nov 5, 2025 | 25.00 | 26.90 | 25.00 | 25.00 | 25.00 | -3.85% | 15,041 |
| Nov 4, 2025 | 26.50 | 26.89 | 25.82 | 26.00 | 26.00 | -0.76% | 137,714 |
| Nov 3, 2025 | 26.40 | 27.00 | 26.10 | 26.20 | 26.20 | -0.57% | 44,346 |
| Oct 31, 2025 | 26.50 | 27.00 | 26.20 | 26.35 | 26.35 | 1.15% | 449,682 |
| Oct 30, 2025 | 26.25 | 26.46 | 26.00 | 26.05 | 26.05 | -1.70% | 627,527 |
| Oct 29, 2025 | 26.50 | 26.68 | 25.85 | 26.50 | 26.50 | - | 997,490 |
| Oct 28, 2025 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | 0.38% | 641,209 |
| Oct 27, 2025 | 26.00 | 26.40 | 25.56 | 26.40 | 26.40 | 1.54% | 663,667 |
| Oct 24, 2025 | 27.10 | 28.23 | 23.60 | 26.00 | 26.00 | -6.98% | 3,125,890 |
| Oct 23, 2025 | 28.00 | 28.90 | 27.10 | 27.95 | 27.95 | 3.14% | 529,145 |
| Oct 22, 2025 | 27.10 | 28.50 | 27.10 | 27.10 | 27.10 | -3.21% | 577,130 |
| Oct 21, 2025 | 27.70 | 28.60 | 27.27 | 28.00 | 28.00 | 1.45% | 28,360 |
| Oct 20, 2025 | 27.50 | 28.60 | 27.00 | 27.60 | 27.60 | 0.36% | 1,258,758 |
| Oct 17, 2025 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | -1.96% | 1,561,206 |
| Oct 16, 2025 | 28.40 | 28.71 | 27.50 | 28.05 | 28.05 | -2.26% | 1,886,145 |
| Oct 15, 2025 | 28.70 | 29.70 | 28.16 | 28.70 | 28.70 | 0.70% | 73,970 |
| Oct 14, 2025 | 28.00 | 29.21 | 28.00 | 28.50 | 28.50 | -0.18% | 1,561,312 |
| Oct 13, 2025 | 29.00 | 29.98 | 28.35 | 28.55 | 28.55 | -0.87% | 77,900 |
| Oct 10, 2025 | 29.00 | 29.96 | 28.80 | 28.80 | 28.80 | -5.57% | 148,286 |
| Oct 9, 2025 | 29.00 | 30.70 | 29.00 | 30.50 | 30.50 | 3.74% | 2,068,459 |
| Oct 8, 2025 | 30.10 | 30.36 | 29.40 | 29.40 | 29.40 | -5.16% | 158,342 |
| Oct 7, 2025 | 30.40 | 31.70 | 30.37 | 31.00 | 31.00 | 2.99% | 47,018 |
| Oct 6, 2025 | 30.20 | 31.70 | 29.41 | 30.10 | 30.10 | -0.33% | 950,159 |
| Oct 3, 2025 | 30.70 | 31.80 | 29.47 | 30.20 | 30.20 | -0.98% | 610,197 |
| Oct 2, 2025 | 29.00 | 31.42 | 29.00 | 30.50 | 30.50 | 2.01% | 244,495 |
| Oct 1, 2025 | 29.90 | 30.80 | 29.10 | 29.90 | 29.90 | -0.33% | 454 |
| Sep 30, 2025 | 30.00 | 30.80 | 29.03 | 30.00 | 30.00 | 0.33% | 223,706 |
| Sep 29, 2025 | 29.90 | 30.90 | 29.00 | 29.90 | 29.90 | - | 2,205 |
| Sep 26, 2025 | 29.90 | 30.47 | 29.19 | 29.90 | 29.90 | - | 555,791 |
| Sep 25, 2025 | 29.40 | 30.80 | 29.32 | 29.90 | 29.90 | 0.34% | 2,155,167 |
| Sep 24, 2025 | 30.80 | 30.80 | 29.23 | 29.80 | 29.80 | - | 58,111 |
| Sep 23, 2025 | 29.80 | 29.80 | 29.30 | 29.80 | 29.80 | 2.76% | 47,319 |
| Sep 22, 2025 | 29.00 | 30.53 | 29.00 | 29.00 | 29.00 | -3.33% | 446,983 |
| Sep 19, 2025 | 30.00 | 30.15 | 29.79 | 30.00 | 30.00 | - | 36,063 |
| Sep 18, 2025 | 30.00 | 30.80 | 29.87 | 30.00 | 30.00 | -0.99% | 2,619,296 |
| Sep 17, 2025 | 30.51 | 30.80 | 30.00 | 30.30 | 30.30 | 1.34% | 285,468 |
| Sep 16, 2025 | 30.90 | 30.90 | 29.00 | 29.90 | 29.90 | 3.10% | 1,171,014 |
| Sep 15, 2025 | 29.60 | 30.80 | 29.00 | 29.00 | 29.00 | -1.02% | 318,883 |
| Sep 12, 2025 | 29.30 | 30.18 | 29.20 | 29.30 | 29.30 | 1.03% | 95,845 |
| Sep 11, 2025 | 30.90 | 30.90 | 29.00 | 29.00 | 29.00 | -2.03% | 230,190 |
| Sep 10, 2025 | 29.60 | 30.45 | 29.50 | 29.60 | 29.60 | 0.34% | 97,053 |
| Sep 9, 2025 | 31.00 | 31.90 | 29.50 | 29.50 | 29.50 | -5.14% | 95,496 |
| Sep 8, 2025 | 30.40 | 32.00 | 30.40 | 31.10 | 31.10 | 0.97% | 107,417 |
| Sep 5, 2025 | 30.80 | 32.00 | 30.80 | 30.80 | 30.80 | -2.22% | 99,344 |
| Sep 4, 2025 | 31.64 | 32.00 | 31.00 | 31.50 | 31.50 | -1.25% | 25,735 |
| Sep 3, 2025 | 31.10 | 31.90 | 31.00 | 31.90 | 31.90 | 2.90% | 225,938 |
| Sep 2, 2025 | 30.70 | 31.52 | 30.20 | 31.00 | 31.00 | 0.98% | 295,083 |
| Sep 1, 2025 | 29.50 | 31.00 | 28.87 | 30.70 | 30.70 | 5.14% | 5,001,767 |
| Aug 29, 2025 | 29.00 | 29.43 | 28.60 | 29.20 | 29.20 | -0.17% | 124,090 |
| Aug 28, 2025 | 29.00 | 29.50 | 28.96 | 29.25 | 29.25 | -0.85% | 68,078 |
| Aug 27, 2025 | 29.50 | 29.50 | 28.54 | 29.50 | 29.50 | 3.51% | 254,423 |
| Aug 26, 2025 | 28.60 | 29.40 | 27.94 | 28.50 | 28.50 | 5.36% | 360,318 |
| Aug 22, 2025 | 26.48 | 27.41 | 26.48 | 27.05 | 27.05 | 1.88% | 15,460 |
| Aug 21, 2025 | 26.40 | 27.90 | 26.10 | 26.55 | 26.55 | 2.51% | 95,404 |
| Aug 20, 2025 | 26.30 | 27.10 | 25.90 | 25.90 | 25.90 | -4.25% | 381,941 |
| Aug 19, 2025 | 27.10 | 28.60 | 26.50 | 27.05 | 27.05 | -2.52% | 83,564 |
| Aug 18, 2025 | 28.00 | 28.86 | 27.00 | 27.75 | 27.75 | -4.15% | 117,331 |
| Aug 15, 2025 | 28.92 | 29.80 | 28.83 | 28.95 | 28.95 | - | 37,483 |
| Aug 14, 2025 | 28.10 | 28.58 | 28.10 | 28.95 | 28.95 | 3.39% | 22,136 |
| Aug 13, 2025 | 29.70 | 29.90 | 28.00 | 28.00 | 28.00 | -4.60% | 71,124 |
| Aug 12, 2025 | 28.60 | 30.00 | 28.48 | 29.35 | 29.35 | 0.51% | 152,737 |
| Aug 11, 2025 | 28.40 | 30.00 | 28.40 | 29.20 | 29.20 | -2.99% | 93,136 |
| Aug 8, 2025 | 28.40 | 30.10 | 28.40 | 30.10 | 30.10 | - | 40,826 |
| Aug 7, 2025 | 28.50 | 30.10 | 28.50 | 30.10 | 30.10 | 6.36% | 525,589 |
| Aug 6, 2025 | 29.00 | 30.10 | 28.30 | 28.30 | 28.30 | -3.74% | 82,818 |
| Aug 5, 2025 | 29.80 | 31.20 | 29.20 | 29.40 | 29.40 | -2.97% | 344,301 |
| Aug 4, 2025 | 31.30 | 31.30 | 29.80 | 30.30 | 30.30 | -2.26% | 304,839 |
| Aug 1, 2025 | 29.80 | 31.00 | 29.69 | 31.00 | 31.00 | - | 133,393 |
| Jul 31, 2025 | 29.20 | 31.20 | 29.20 | 31.00 | 31.00 | 6.16% | 231,566 |
| Jul 30, 2025 | 30.00 | 31.00 | 28.50 | 29.20 | 29.20 | 0.34% | 496,962 |
| Jul 29, 2025 | 27.40 | 30.10 | 26.00 | 29.10 | 29.10 | 3.93% | 1,537,501 |
| Jul 28, 2025 | 26.70 | 28.00 | 26.60 | 28.00 | 28.00 | 5.66% | 199,902 |
| Jul 25, 2025 | 26.70 | 26.90 | 26.35 | 26.50 | 26.50 | -1.12% | 37,747 |
| Jul 24, 2025 | 26.30 | 27.40 | 25.90 | 26.80 | 26.80 | 1.52% | 251,231 |
| Jul 23, 2025 | 26.40 | 26.75 | 26.00 | 26.40 | 26.40 | -1.12% | 204,644 |
| Jul 22, 2025 | 27.50 | 27.50 | 26.43 | 26.70 | 26.70 | - | 95,891 |
| Jul 21, 2025 | 27.20 | 27.40 | 26.10 | 26.70 | 26.70 | 1.91% | 203,773 |
| Jul 18, 2025 | 26.80 | 27.04 | 26.00 | 26.20 | 26.20 | -2.06% | 479,713 |