EKF Diagnostics Holdings plc (AIM:EKF)
London
· Delayed Price · Currency is GBP · Price in GBX 25.00
-0.50 (-1.96%)
Apr 28, 2026, 4:35 PM GMT
EKF Diagnostics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.48 | 25.90 | 24.51 | 24.60 | - | -3.53% | 61,082 |
| Apr 27, 2026 | 24.60 | 25.90 | 24.60 | 25.50 | 25.50 | 4.08% | 21,158 |
| Apr 24, 2026 | 24.50 | 25.59 | 24.40 | 24.50 | 24.50 | -2.97% | 86,350 |
| Apr 23, 2026 | 24.70 | 25.90 | 24.70 | 25.25 | 25.25 | -0.98% | 37,000 |
| Apr 22, 2026 | 25.50 | 25.50 | 24.50 | 25.50 | 25.50 | 0.99% | 36,746 |
| Apr 21, 2026 | 24.60 | 25.90 | 24.50 | 25.25 | 25.25 | 3.48% | 196,113 |
| Apr 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -0.41% | 323,676 |
| Apr 17, 2026 | 25.90 | 25.90 | 24.00 | 24.50 | 24.50 | -0.41% | 29,131 |
| Apr 16, 2026 | 24.60 | 25.90 | 24.31 | 24.60 | 24.60 | -1.60% | 77,140 |
| Apr 15, 2026 | 25.54 | 25.54 | 24.21 | 25.00 | 25.00 | 4.17% | 22,090 |
| Apr 14, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 3,414 |
| Apr 13, 2026 | 24.90 | 25.00 | 23.40 | 24.00 | 24.00 | -0.83% | 798,763 |
| Apr 10, 2026 | 24.90 | 24.90 | 23.54 | 24.20 | 24.20 | 0.21% | 179,382 |
| Apr 9, 2026 | 23.40 | 24.81 | 23.40 | 24.15 | 24.15 | 0.21% | 6,230,805 |
| Apr 8, 2026 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | 0.42% | 63,471 |
| Apr 7, 2026 | 23.40 | 24.90 | 23.37 | 24.00 | 24.00 | 2.56% | 103,061 |
| Apr 2, 2026 | 25.00 | 25.00 | 23.20 | 23.40 | 23.40 | -4.10% | 183,326 |
| Apr 1, 2026 | 24.90 | 25.00 | 23.10 | 24.40 | 24.40 | -2.40% | 320,735 |
| Mar 31, 2026 | 24.70 | 25.00 | 24.50 | 25.00 | 25.00 | 5.93% | 277,215 |
| Mar 30, 2026 | 23.60 | 24.90 | 23.60 | 23.60 | 23.60 | - | 340,596 |
| Mar 27, 2026 | 23.40 | 24.90 | 23.10 | 23.60 | 23.60 | -2.07% | 278,871 |
| Mar 26, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | -0.41% | 95,482 |
| Mar 25, 2026 | 24.00 | 24.40 | 23.60 | 24.20 | 24.20 | -0.82% | 222,890 |
| Mar 24, 2026 | 24.00 | 24.90 | 23.00 | 24.40 | 24.40 | -0.81% | 1,921,210 |
| Mar 23, 2026 | 25.00 | 25.57 | 24.56 | 24.60 | 24.60 | 0.82% | 192,087 |
| Mar 20, 2026 | 25.00 | 25.40 | 24.37 | 24.40 | 24.40 | 0.41% | 230,341 |
| Mar 19, 2026 | 25.00 | 25.05 | 24.10 | 24.30 | 24.30 | -0.41% | 651,359 |
| Mar 18, 2026 | 25.00 | 25.41 | 24.40 | 24.40 | 24.40 | -3.17% | 1,073,092 |
| Mar 17, 2026 | 25.10 | 27.00 | 24.57 | 25.20 | 25.20 | 0.80% | 1,095,554 |
| Mar 16, 2026 | 25.50 | 26.90 | 25.00 | 25.00 | 25.00 | -3.85% | 1,621,691 |
| Mar 13, 2026 | 26.90 | 26.90 | 25.00 | 26.00 | 26.00 | 0.19% | 1,193,155 |
| Mar 12, 2026 | 25.10 | 26.90 | 25.00 | 25.95 | 25.95 | -1.14% | 155,829 |
| Mar 11, 2026 | 25.80 | 26.90 | 25.37 | 26.25 | 26.25 | -1.69% | 195,760 |
| Mar 10, 2026 | 25.50 | 26.90 | 25.10 | 26.70 | 26.70 | 5.95% | 113,611 |
| Mar 9, 2026 | 26.00 | 26.90 | 25.05 | 25.20 | 25.20 | -3.63% | 112,758 |
| Mar 6, 2026 | 26.90 | 26.90 | 25.48 | 26.15 | 26.15 | 0.38% | 71,310 |
| Mar 5, 2026 | 25.70 | 27.00 | 25.60 | 26.05 | 26.05 | -3.52% | 1,216,229 |
| Mar 4, 2026 | 27.00 | 27.00 | 25.50 | 27.00 | 27.00 | 6.72% | 85,795 |
| Mar 3, 2026 | 26.00 | 27.00 | 25.30 | 25.30 | 25.30 | -1.94% | 702,226 |
| Mar 2, 2026 | 25.90 | 25.90 | 24.61 | 25.80 | 25.80 | - | 72,159 |
| Feb 27, 2026 | 25.90 | 25.90 | 25.08 | 25.80 | 25.80 | - | 87,913 |
| Feb 26, 2026 | 25.10 | 26.00 | 24.61 | 25.80 | 25.80 | 0.39% | 324,860 |
| Feb 25, 2026 | 25.70 | 26.40 | 25.10 | 25.70 | 25.70 | -1.15% | 253,241 |
| Feb 24, 2026 | 26.50 | 26.50 | 25.20 | 26.00 | 26.00 | -1.52% | 74,005 |
| Feb 23, 2026 | 26.50 | 26.50 | 25.67 | 26.40 | 26.40 | 0.38% | 84,295 |
| Feb 20, 2026 | 25.00 | 26.40 | 25.00 | 26.30 | 26.30 | -0.75% | 256,634 |
| Feb 19, 2026 | 26.50 | 26.50 | 25.50 | 26.50 | 26.50 | 1.92% | 612,720 |
| Feb 18, 2026 | 25.80 | 26.00 | 25.25 | 26.00 | 26.00 | 0.78% | 95,966 |
| Feb 17, 2026 | 25.70 | 25.80 | 25.12 | 25.80 | 25.80 | - | 70,274 |
| Feb 16, 2026 | 25.80 | 25.80 | 24.00 | 25.80 | 25.80 | - | 51,852 |
| Feb 13, 2026 | 25.70 | 25.80 | 24.20 | 25.80 | 25.80 | 7.50% | 176,346 |
| Feb 12, 2026 | 25.00 | 25.60 | 24.00 | 24.00 | 24.00 | -6.25% | 324,777 |
| Feb 11, 2026 | 25.50 | 25.60 | 24.80 | 25.60 | 25.60 | 2.40% | 103,819 |
| Feb 10, 2026 | 25.70 | 25.80 | 24.10 | 25.00 | 25.00 | 0.40% | 82,791 |
| Feb 9, 2026 | 25.00 | 25.70 | 24.90 | 24.90 | 24.90 | -0.40% | 56,672 |
| Feb 6, 2026 | 25.00 | 25.70 | 25.00 | 25.00 | 25.00 | 1.63% | 40,795 |
| Feb 5, 2026 | 24.10 | 24.92 | 24.10 | 24.60 | 24.60 | 0.41% | 63,926 |
| Feb 4, 2026 | 24.10 | 25.00 | 24.10 | 24.50 | 24.50 | -0.20% | 134,795 |
| Feb 3, 2026 | 24.00 | 24.99 | 24.00 | 24.55 | 24.55 | 3.15% | 153,818 |
| Feb 2, 2026 | 24.70 | 24.70 | 22.59 | 23.80 | 23.80 | -3.25% | 294,955 |
| Jan 30, 2026 | 25.00 | 26.15 | 24.60 | 24.60 | 24.60 | -5.38% | 464,793 |
| Jan 29, 2026 | 25.60 | 26.50 | 25.40 | 26.00 | 26.00 | 1.56% | 292,955 |
| Jan 28, 2026 | 25.60 | 26.50 | 25.22 | 25.60 | 25.60 | 1.19% | 356,164 |
| Jan 27, 2026 | 28.00 | 28.00 | 25.10 | 25.30 | 25.30 | -6.99% | 1,317,754 |
| Jan 26, 2026 | 27.10 | 27.90 | 26.68 | 27.20 | 27.20 | 2.26% | 73,004 |
| Jan 23, 2026 | 26.60 | 27.56 | 26.60 | 26.60 | 26.60 | -3.10% | 82,951 |
| Jan 22, 2026 | 28.08 | 28.20 | 27.08 | 27.45 | 27.45 | 0.18% | 74,104 |
| Jan 21, 2026 | 27.90 | 28.23 | 27.00 | 27.40 | 27.40 | -3.52% | 210,978 |
| Jan 20, 2026 | 27.30 | 28.40 | 26.87 | 28.40 | 28.40 | 3.65% | 152,911 |
| Jan 19, 2026 | 27.80 | 29.00 | 27.40 | 27.40 | 27.40 | - | 496,400 |
| Jan 16, 2026 | 26.70 | 28.36 | 26.57 | 27.40 | 27.40 | 2.24% | 677,470 |
| Jan 15, 2026 | 25.40 | 26.80 | 25.10 | 26.80 | 26.80 | 5.93% | 237,030 |
| Jan 14, 2026 | 26.00 | 26.70 | 25.00 | 25.30 | 25.30 | -3.98% | 528,251 |
| Jan 13, 2026 | 26.00 | 26.70 | 26.00 | 26.35 | 26.35 | 1.74% | 371,322 |
| Jan 12, 2026 | 26.70 | 26.70 | 25.90 | 25.90 | 25.90 | -2.26% | 139,290 |
| Jan 9, 2026 | 26.00 | 26.70 | 26.00 | 26.50 | 26.50 | 0.38% | 275,523 |
| Jan 8, 2026 | 26.80 | 26.80 | 25.80 | 26.40 | 26.40 | 1.54% | 455,718 |
| Jan 7, 2026 | 26.00 | 26.70 | 26.00 | 26.00 | 26.00 | -1.33% | 403,352 |
| Jan 6, 2026 | 26.00 | 26.70 | 26.00 | 26.35 | 26.35 | - | 93,132 |
| Jan 5, 2026 | 26.50 | 26.70 | 25.84 | 26.35 | 26.35 | -0.75% | 243,062 |
| Jan 2, 2026 | 26.00 | 26.70 | 26.00 | 26.55 | 26.55 | 0.57% | 51,950 |
| Dec 31, 2025 | 26.10 | 26.60 | 26.10 | 26.40 | 26.40 | 3.53% | 244,247 |
| Dec 30, 2025 | 25.50 | 26.50 | 25.50 | 25.50 | 25.50 | 2.82% | 134,121 |
| Dec 29, 2025 | 25.00 | 25.10 | 24.64 | 24.80 | 24.80 | -2.75% | 1,135,998 |
| Dec 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 71,332 |
| Dec 23, 2025 | 25.40 | 26.31 | 25.30 | 25.30 | 25.30 | - | 175,624 |
| Dec 22, 2025 | 25.80 | 26.50 | 25.30 | 25.30 | 25.30 | -1.94% | 798,411 |
| Dec 19, 2025 | 25.70 | 25.80 | 25.50 | 25.80 | 25.80 | 1.98% | 101,361 |
| Dec 18, 2025 | 24.70 | 25.70 | 24.70 | 25.30 | 25.30 | 1.20% | 380,035 |
| Dec 17, 2025 | 24.60 | 25.01 | 24.10 | 25.00 | 25.00 | 0.40% | 222,254 |
| Dec 16, 2025 | 24.50 | 25.00 | 24.45 | 24.90 | 24.90 | - | 157,340 |
| Dec 15, 2025 | 23.50 | 24.90 | 22.40 | 24.90 | 24.90 | 14.22% | 719,977 |
| Dec 12, 2025 | 22.10 | 24.00 | 21.80 | 21.80 | 21.80 | -0.91% | 151,181 |
| Dec 11, 2025 | 22.10 | 23.41 | 22.00 | 22.00 | 22.00 | -1.35% | 196,337 |
| Dec 10, 2025 | 22.30 | 23.52 | 22.30 | 22.30 | 22.30 | -0.45% | 99,331 |
| Dec 9, 2025 | 23.60 | 23.67 | 22.50 | 22.40 | 22.40 | -4.68% | 335,680 |
| Dec 8, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -6.00% | 204,508 |
| 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 |