Eagle Eye Solutions Group PLC (AIM:EYE)
London
· Delayed Price · Currency is GBP · Price in GBX 291.00
-2.00 (-0.68%)
At close: Dec 5, 2025
Eagle Eye Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.00 | 298.00 | 298.00 | 291.00 | 291.00 | -0.68% | 8,649 |
| Dec 4, 2025 | 293.00 | 300.00 | 286.00 | 293.00 | 293.00 | - | 40,051 |
| Dec 3, 2025 | 284.00 | 300.00 | 281.00 | 293.00 | 293.00 | 3.17% | 303,323 |
| Dec 2, 2025 | 284.00 | 287.50 | 280.00 | 284.00 | 284.00 | - | 219,120 |
| Dec 1, 2025 | 284.00 | 290.00 | 279.50 | 284.00 | 284.00 | - | 3,937 |
| Nov 28, 2025 | 284.00 | 290.00 | 278.00 | 284.00 | 284.00 | - | 15,017 |
| Nov 27, 2025 | 284.00 | 290.00 | 280.00 | 284.00 | 284.00 | - | 27,317 |
| Nov 26, 2025 | 284.00 | 283.70 | 278.00 | 284.00 | 284.00 | - | 86,094 |
| Nov 25, 2025 | 284.00 | 290.00 | 281.60 | 284.00 | 284.00 | - | 16,486 |
| Nov 24, 2025 | 283.00 | 287.90 | 278.00 | 284.00 | 284.00 | 0.35% | 21,490 |
| Nov 21, 2025 | 282.00 | 290.00 | 274.00 | 283.00 | 283.00 | 0.35% | 619,444 |
| Nov 20, 2025 | 282.00 | 285.00 | 280.00 | 282.00 | 282.00 | - | 24,290 |
| Nov 19, 2025 | 281.00 | 290.00 | 272.00 | 282.00 | 282.00 | 2.55% | 152,395 |
| Nov 18, 2025 | 275.00 | 279.75 | 270.00 | 275.00 | 275.00 | - | 13,277 |
| Nov 17, 2025 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 21,642 |
| Nov 14, 2025 | 278.00 | 277.20 | 270.00 | 275.00 | 275.00 | -1.08% | 188,983 |
| Nov 13, 2025 | 278.00 | 280.50 | 270.08 | 278.00 | 278.00 | - | 19,508 |
| Nov 12, 2025 | 275.00 | 285.00 | 270.00 | 278.00 | 278.00 | 1.09% | 70,821 |
| Nov 11, 2025 | 278.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.08% | 61,620 |
| Nov 10, 2025 | 270.00 | 281.84 | 260.00 | 278.00 | 278.00 | 9.02% | 21,507 |
| Nov 7, 2025 | 255.00 | 254.25 | 250.50 | 255.00 | 255.00 | - | 1,960 |
| Nov 6, 2025 | 265.00 | 270.00 | 252.50 | 255.00 | 255.00 | -3.77% | 26,429 |
| Nov 5, 2025 | 280.00 | 271.68 | 260.00 | 265.00 | 265.00 | -5.36% | 19,829 |
| Nov 4, 2025 | 285.00 | 290.00 | 270.00 | 280.00 | 280.00 | -1.75% | 15,293 |
| Nov 3, 2025 | 285.00 | 283.93 | 280.00 | 285.00 | 285.00 | - | 19,098 |
| Oct 31, 2025 | 285.00 | 284.00 | 274.00 | 285.00 | 285.00 | - | 1,506 |
| Oct 30, 2025 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | -1.72% | 110,456 |
| Oct 29, 2025 | 290.00 | 300.00 | 278.00 | 290.00 | 290.00 | -3.33% | 69,567 |
| Oct 28, 2025 | 290.00 | 300.00 | 280.00 | 300.00 | 300.00 | 3.45% | 8,379 |
| Oct 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 94,148 |
| Oct 24, 2025 | 294.00 | 300.00 | 280.00 | 290.00 | 290.00 | -1.36% | 23,510 |
| Oct 23, 2025 | 294.00 | 296.30 | 291.00 | 294.00 | 294.00 | - | 25,453 |
| Oct 22, 2025 | 294.00 | 300.00 | 288.00 | 294.00 | 294.00 | 2.08% | 2,731 |
| Oct 21, 2025 | 294.00 | 297.45 | 288.00 | 288.00 | 288.00 | -2.04% | 3,685 |
| Oct 20, 2025 | 294.00 | 292.20 | 292.20 | 294.00 | 294.00 | - | 2,214 |
| Oct 17, 2025 | 297.00 | 300.00 | 288.00 | 294.00 | 294.00 | - | 17,815 |
| Oct 16, 2025 | 300.00 | 306.00 | 294.00 | 294.00 | 294.00 | -2.00% | 428 |
| Oct 15, 2025 | 300.00 | 306.00 | 294.00 | 300.00 | 300.00 | 0.33% | 21,150 |
| Oct 14, 2025 | 295.00 | 304.00 | 286.00 | 299.00 | 299.00 | 3.10% | 26,640 |
| Oct 13, 2025 | 295.00 | 301.50 | 290.00 | 290.00 | 290.00 | 0.69% | 21,776 |
| Oct 10, 2025 | 295.00 | 296.50 | 280.00 | 288.00 | 288.00 | -2.37% | 5,472 |
| Oct 9, 2025 | 295.00 | 291.94 | 290.00 | 295.00 | 295.00 | - | 295,490 |
| Oct 8, 2025 | 295.00 | 299.00 | 291.50 | 295.00 | 295.00 | - | 150,588 |
| Oct 7, 2025 | 295.00 | 298.00 | 286.00 | 295.00 | 295.00 | - | 305,149 |
| Oct 6, 2025 | 294.00 | 304.00 | 286.00 | 295.00 | 295.00 | 0.34% | 135,670 |
| Oct 3, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | - | 42,758 |
| Oct 2, 2025 | 294.00 | 293.00 | 278.00 | 294.00 | 294.00 | - | 18,086 |
| Oct 1, 2025 | 294.00 | 299.00 | 291.00 | 294.00 | 294.00 | -4.55% | 7,130 |
| Sep 30, 2025 | 293.00 | 308.00 | 288.00 | 308.00 | 308.00 | 5.12% | 14,084 |
| Sep 29, 2025 | 293.00 | 302.00 | 284.00 | 293.00 | 293.00 | 0.69% | 11,921 |
| Sep 26, 2025 | 292.00 | 300.00 | 284.00 | 291.00 | 291.00 | -0.34% | 7,189 |
| Sep 25, 2025 | 294.00 | 304.00 | 284.00 | 292.00 | 292.00 | -0.68% | 8,651 |
| Sep 24, 2025 | 294.00 | 303.50 | 292.20 | 294.00 | 294.00 | -3.29% | 36,284 |
| Sep 23, 2025 | 294.00 | 304.00 | 292.50 | 304.00 | 304.00 | 3.40% | 15,754 |
| Sep 22, 2025 | 294.00 | 299.00 | 284.00 | 294.00 | 294.00 | - | 31,171 |
| Sep 19, 2025 | 294.00 | 299.00 | 290.00 | 294.00 | 294.00 | - | 172,027 |
| Sep 18, 2025 | 294.00 | 299.00 | 289.00 | 294.00 | 294.00 | - | 23,944 |
| Sep 17, 2025 | 285.00 | 304.00 | 280.00 | 294.00 | 294.00 | 3.16% | 82,232 |
| Sep 16, 2025 | 267.00 | 298.00 | 260.00 | 285.00 | 285.00 | 7.95% | 137,649 |
| Sep 15, 2025 | 272.00 | 280.00 | 260.00 | 264.00 | 264.00 | -2.94% | 22,896 |
| Sep 12, 2025 | 250.00 | 280.00 | 244.00 | 272.00 | 272.00 | 8.80% | 33,603 |
| Sep 11, 2025 | 242.00 | 260.00 | 234.00 | 250.00 | 250.00 | 3.31% | 25,221 |
| Sep 10, 2025 | 232.00 | 250.00 | 228.00 | 242.00 | 242.00 | 4.31% | 39,470 |
| Sep 9, 2025 | 232.00 | 238.50 | 230.00 | 232.00 | 232.00 | -1.28% | 5,294 |
| Sep 8, 2025 | 229.00 | 247.00 | 224.00 | 235.00 | 235.00 | 2.17% | 31,708 |
| Sep 5, 2025 | 224.00 | 230.00 | 224.30 | 230.00 | 230.00 | 2.68% | 192,488 |
| Sep 4, 2025 | 223.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.45% | 31,043 |
| Sep 3, 2025 | 221.00 | 228.00 | 219.00 | 223.00 | 223.00 | 0.90% | 2,941 |
| Sep 2, 2025 | 220.00 | 228.00 | 214.00 | 221.00 | 221.00 | 0.45% | 41,960 |
| Sep 1, 2025 | 215.00 | 228.00 | 210.00 | 220.00 | 220.00 | 1.85% | 446,038 |
| Aug 29, 2025 | 215.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.47% | 14,186 |
| Aug 28, 2025 | 215.00 | 215.75 | 211.50 | 215.00 | 215.00 | - | 8,770 |
| Aug 27, 2025 | 215.00 | 214.00 | 212.00 | 215.00 | 215.00 | - | 10,964 |
| Aug 26, 2025 | 215.00 | 217.50 | 211.00 | 215.00 | 215.00 | -1.38% | 41,661 |
| Aug 22, 2025 | 221.00 | 224.00 | 210.00 | 218.00 | 218.00 | -1.36% | 45,727 |
| Aug 21, 2025 | 222.00 | 219.00 | 216.00 | 221.00 | 221.00 | -0.45% | 2,878 |
| Aug 20, 2025 | 224.00 | 228.00 | 216.00 | 222.00 | 222.00 | -0.89% | 10,555 |
| Aug 19, 2025 | 224.00 | 223.85 | 220.48 | 224.00 | 224.00 | - | 2,997 |
| Aug 18, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 4,045 |
| Aug 15, 2025 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 8,446 |
| Aug 14, 2025 | 227.00 | 230.00 | 221.00 | 222.00 | 222.00 | -2.20% | 42,560 |
| Aug 13, 2025 | 227.00 | 226.50 | 226.00 | 227.00 | 227.00 | - | 65,092 |
| Aug 12, 2025 | 232.00 | 234.00 | 224.00 | 227.00 | 227.00 | -2.16% | 37,435 |
| Aug 11, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 13,082 |
| Aug 8, 2025 | 232.00 | 235.84 | 228.10 | 232.00 | 232.00 | - | 17,709 |
| Aug 7, 2025 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 6,275 |
| Aug 6, 2025 | 230.00 | 236.00 | 224.00 | 232.00 | 232.00 | 0.87% | 152,643 |
| Aug 5, 2025 | 230.00 | 236.00 | 220.00 | 230.00 | 230.00 | - | 13,010 |
| Aug 4, 2025 | 227.00 | 236.00 | 224.00 | 230.00 | 230.00 | 1.32% | 4,724 |
| Aug 1, 2025 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | - | 7,728 |
| Jul 31, 2025 | 225.00 | 228.00 | 222.00 | 227.00 | 227.00 | 0.89% | 3,420 |
| Jul 30, 2025 | 225.00 | 222.66 | 222.20 | 225.00 | 225.00 | - | 6,691 |
| Jul 29, 2025 | 232.00 | 229.00 | 218.00 | 225.00 | 225.00 | -3.02% | 35,081 |
| Jul 28, 2025 | 234.00 | 240.00 | 224.00 | 232.00 | 232.00 | -0.85% | 11,493 |
| Jul 25, 2025 | 234.00 | 231.00 | 228.00 | 234.00 | 234.00 | - | 20,532 |
| Jul 24, 2025 | 234.00 | 233.60 | 228.00 | 234.00 | 234.00 | - | 19,279 |
| Jul 23, 2025 | 234.00 | 234.00 | 231.00 | 234.00 | 234.00 | - | 19,493 |
| Jul 22, 2025 | 233.00 | 240.00 | 230.18 | 234.00 | 234.00 | 0.43% | 6,142 |
| Jul 21, 2025 | 232.00 | 240.00 | 224.00 | 233.00 | 233.00 | 0.43% | 31,555 |
| Jul 18, 2025 | 232.00 | 240.00 | 224.00 | 232.00 | 232.00 | - | 28,255 |