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 |