Eagle Eye Solutions Group (EYE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eagle Eye Solutions Group

Date Open High Low Close* Volume
23/12/2025 282.00p 290.00p 274.00p 282.00p 4126
22/12/2025 282.00p 290.00p 270.00p 282.00p 6815
19/12/2025 285.00p 290.00p 280.00p 282.00p 4036
18/12/2025 295.00p 295.00p 280.00p 285.00p 11141
17/12/2025 300.00p 300.00p 290.00p 295.00p 15898
16/12/2025 300.00p 310.00p 290.00p 300.00p 20988
15/12/2025 300.00p 305.80p 297.56p 300.00p 36065
12/12/2025 300.00p 307.50p 297.11p 300.00p 14215
11/12/2025 300.00p 306.25p 300.00p 300.00p 9819
10/12/2025 300.00p 301.25p 298.00p 300.00p 6068
09/12/2025 300.00p 301.40p 290.00p 300.00p 62375
08/12/2025 300.00p 310.00p 290.00p 304.00p 70872
05/12/2025 293.00p 298.00p 286.28p 291.00p 8649
04/12/2025 293.00p 300.00p 286.00p 293.00p 40051
03/12/2025 284.00p 300.00p 281.00p 293.00p 278323
02/12/2025 284.00p 287.50p 280.00p 284.00p 219120
01/12/2025 284.00p 290.00p 279.50p 284.00p 3937
28/11/2025 284.00p 290.00p 278.00p 284.00p 15017
27/11/2025 284.00p 290.00p 280.00p 284.00p 27317
26/11/2025 284.00p 284.00p 278.00p 284.00p 86094
25/11/2025 284.00p 290.00p 281.60p 284.00p 16486
24/11/2025 283.00p 287.90p 278.00p 284.00p 21490
21/11/2025 282.00p 290.00p 274.00p 283.00p 589444
20/11/2025 282.00p 285.00p 280.00p 282.00p 24290
19/11/2025 281.00p 290.00p 272.00p 282.00p 152395
18/11/2025 275.00p 279.75p 270.00p 275.00p 13277
17/11/2025 275.00p 280.00p 270.00p 275.00p 21642
14/11/2025 278.00p 278.00p 270.00p 275.00p 163983
13/11/2025 278.00p 280.50p 270.08p 278.00p 19508
12/11/2025 275.00p 285.00p 270.00p 278.00p 55821
11/11/2025 278.00p 280.00p 270.00p 275.00p 61620
10/11/2025 270.00p 281.84p 260.00p 278.00p 21506
07/11/2025 255.00p 255.00p 250.50p 255.00p 1960
06/11/2025 265.00p 270.00p 252.50p 255.00p 26429
05/11/2025 280.00p 280.00p 260.00p 265.00p 19830
04/11/2025 285.00p 290.00p 270.00p 280.00p 15293
03/11/2025 285.00p 285.00p 280.00p 285.00p 19098
31/10/2025 285.00p 285.00p 274.00p 285.00p 1506
30/10/2025 290.00p 290.00p 280.00p 285.00p 110456
29/10/2025 290.00p 300.00p 278.00p 290.00p 69566
28/10/2025 290.00p 300.00p 280.00p 300.00p 8379
27/10/2025 290.00p 290.00p 290.00p 290.00p 94148
24/10/2025 294.00p 300.00p 280.00p 290.00p 23510
23/10/2025 294.00p 296.30p 291.00p 294.00p 25453
22/10/2025 294.00p 300.00p 288.00p 294.00p 2731
21/10/2025 294.00p 297.45p 288.00p 288.00p 3685
20/10/2025 294.00p 294.00p 292.20p 294.00p 2214
17/10/2025 297.00p 300.00p 288.00p 294.00p 17816
16/10/2025 300.00p 306.00p 294.00p 294.00p 428
15/10/2025 300.00p 306.00p 294.00p 300.00p 21150
14/10/2025 295.00p 304.00p 286.00p 299.00p 15652
13/10/2025 295.00p 301.50p 290.00p 290.00p 21776
10/10/2025 295.00p 296.50p 280.00p 288.00p 5472
09/10/2025 295.00p 295.00p 290.00p 295.00p 295490
08/10/2025 295.00p 299.00p 291.50p 295.00p 150588
07/10/2025 295.00p 298.00p 286.00p 295.00p 305149
06/10/2025 294.00p 304.00p 286.00p 295.00p 50670
03/10/2025 294.00p 294.00p 290.00p 294.00p 17758
02/10/2025 294.00p 294.00p 278.00p 294.00p 18086
01/10/2025 294.00p 299.00p 291.00p 294.00p 7130
30/09/2025 293.00p 308.00p 288.00p 308.00p 14084
29/09/2025 293.00p 302.00p 284.00p 293.00p 11921
26/09/2025 292.00p 300.00p 284.00p 291.00p 7189
25/09/2025 294.00p 304.00p 284.00p 292.00p 8652
24/09/2025 294.00p 298.10p 291.27p 294.00p 19784
23/09/2025 294.00p 304.00p 292.50p 304.00p 15754
22/09/2025 294.00p 299.00p 284.00p 294.00p 31171
19/09/2025 294.00p 299.00p 290.00p 294.00p 172027
18/09/2025 294.00p 299.00p 289.00p 294.00p 23944
17/09/2025 285.00p 304.00p 280.00p 294.00p 82233
16/09/2025 272.00p 272.00p 264.00p 285.00p 112648
15/09/2025 272.00p 280.00p 260.00p 264.00p 22895
12/09/2025 250.00p 280.00p 244.00p 272.00p 33602
11/09/2025 232.00p 242.00p 232.00p 250.00p 24220
10/09/2025 232.00p 250.00p 228.00p 242.00p 39470
09/09/2025 232.00p 238.50p 230.00p 232.00p 5294
08/09/2025 229.00p 247.00p 224.00p 235.00p 31708
05/09/2025 224.00p 230.00p 224.00p 230.00p 192488
04/09/2025 223.00p 228.00p 220.00p 224.00p 31043
03/09/2025 221.00p 228.00p 219.00p 223.00p 2942
02/09/2025 220.00p 228.00p 214.00p 221.00p 41959
01/09/2025 215.00p 228.00p 210.00p 220.00p 446042
29/08/2025 215.00p 216.00p 212.00p 216.00p 14186
28/08/2025 215.00p 215.75p 211.50p 215.00p 8770
27/08/2025 215.00p 215.00p 212.00p 215.00p 10964
26/08/2025 215.00p 217.50p 211.00p 215.00p 41661
22/08/2025 221.00p 224.00p 210.00p 218.00p 45727
21/08/2025 222.00p 222.00p 216.00p 221.00p 2878
20/08/2025 224.00p 228.00p 216.00p 222.00p 10555
19/08/2025 224.00p 224.00p 220.48p 224.00p 2997
18/08/2025 224.00p 226.00p 220.00p 224.00p 4045
15/08/2025 224.00p 228.00p 220.00p 224.00p 8446
14/08/2025 227.00p 230.00p 221.00p 222.00p 36260
13/08/2025 227.00p 227.00p 226.00p 227.00p 63092
12/08/2025 232.00p 234.00p 224.00p 227.00p 37435
11/08/2025 232.00p 234.00p 228.00p 232.00p 13083
08/08/2025 232.00p 235.84p 228.10p 232.00p 17709
07/08/2025 232.00p 236.00p 228.00p 232.00p 6275
06/08/2025 230.00p 236.00p 224.00p 232.00p 152643
05/08/2025 230.00p 236.00p 220.00p 230.00p 13009
04/08/2025 227.00p 236.00p 224.00p 230.00p 4724
01/08/2025 227.00p 230.00p 226.00p 227.00p 7728
31/07/2025 225.00p 228.00p 222.00p 227.00p 3420
30/07/2025 225.00p 225.00p 222.20p 225.00p 6691
29/07/2025 232.00p 232.00p 218.00p 225.00p 35082
28/07/2025 234.00p 240.00p 224.00p 232.00p 11493
25/07/2025 234.00p 234.00p 228.00p 234.00p 20532
24/07/2025 234.00p 234.00p 228.00p 234.00p 19279
23/07/2025 234.00p 234.00p 231.00p 234.00p 19493
22/07/2025 233.00p 240.00p 230.18p 234.00p 6142
21/07/2025 232.00p 240.00p 224.00p 233.00p 18555
18/07/2025 232.00p 240.00p 224.00p 232.00p 28255
17/07/2025 232.00p 240.00p 224.00p 232.00p 542704
16/07/2025 230.00p 240.00p 220.00p 232.00p 95043
15/07/2025 230.00p 236.15p 220.00p 220.00p 197524
14/07/2025 210.00p 216.00p 204.00p 210.00p 5257
11/07/2025 210.00p 216.00p 204.00p 210.00p 470
10/07/2025 210.00p 214.56p 204.75p 210.00p 14649
09/07/2025 210.00p 216.00p 210.00p 210.00p 67
08/07/2025 205.00p 216.00p 200.00p 210.00p 49662
07/07/2025 203.00p 210.00p 198.60p 205.00p 13923
04/07/2025 203.00p 210.00p 196.00p 203.00p 8680
03/07/2025 199.00p 206.00p 194.00p 203.00p 14868
02/07/2025 199.00p 200.00p 193.25p 199.00p 3757
01/07/2025 205.00p 210.00p 191.00p 199.00p 29477
30/06/2025 209.00p 210.00p 200.00p 202.00p 52782
27/06/2025 205.00p 205.00p 201.00p 205.00p 3526
26/06/2025 209.00p 210.00p 200.00p 205.00p 14481
25/06/2025 212.00p 212.00p 204.00p 209.00p 7291
24/06/2025 212.00p 212.00p 204.00p 212.00p 14200
23/06/2025 212.00p 212.80p 205.92p 212.00p 2226
20/06/2025 207.00p 214.40p 204.00p 212.00p 16212
19/06/2025 207.00p 209.78p 206.50p 207.00p 12046
18/06/2025 206.00p 210.00p 204.00p 207.00p 7397
17/06/2025 206.00p 210.00p 202.00p 206.00p 27108
16/06/2025 215.00p 220.00p 201.80p 206.00p 52573
13/06/2025 229.00p 230.00p 213.00p 215.00p 28741
12/06/2025 230.00p 230.00p 220.00p 230.00p 34555
11/06/2025 230.00p 236.00p 225.20p 236.00p 24705
10/06/2025 225.00p 240.00p 220.00p 230.00p 115005
09/06/2025 202.00p 230.00p 194.00p 228.00p 150398
06/06/2025 202.00p 208.00p 196.00p 204.00p 59365
05/06/2025 202.00p 204.00p 190.00p 204.00p 354956
04/06/2025 203.00p 206.00p 200.00p 202.00p 135221
03/06/2025 204.00p 210.00p 192.00p 204.00p 280081
02/06/2025 275.00p 275.00p 200.00p 200.00p 500258
30/05/2025 352.00p 352.25p 350.00p 352.00p 7706
29/05/2025 352.00p 354.00p 350.00p 352.00p 8077
28/05/2025 365.00p 365.00p 350.00p 354.00p 26030
27/05/2025 380.00p 390.00p 360.00p 365.00p 13669
23/05/2025 380.00p 380.00p 372.00p 380.00p 432
22/05/2025 384.00p 394.00p 374.00p 380.00p 3592
21/05/2025 384.00p 393.00p 374.40p 384.00p 5272
20/05/2025 392.00p 400.00p 374.40p 384.00p 12985
19/05/2025 392.00p 394.50p 384.00p 392.00p 9938
16/05/2025 392.00p 400.00p 388.80p 392.00p 278
15/05/2025 400.00p 410.00p 384.00p 392.00p 9895
14/05/2025 400.00p 410.00p 390.00p 400.00p 1423
13/05/2025 400.00p 410.00p 382.00p 390.00p 5615
12/05/2025 400.00p 402.75p 394.20p 400.00p 4415
09/05/2025 400.00p 400.00p 391.00p 400.00p 2372
08/05/2025 400.00p 410.00p 393.50p 400.00p 748
07/05/2025 400.00p 400.00p 391.00p 400.00p 7242
06/05/2025 400.00p 405.00p 399.00p 400.00p 1046
02/05/2025 400.00p 403.75p 397.26p 400.00p 103576
01/05/2025 400.00p 405.20p 395.20p 400.00p 25321
30/04/2025 400.00p 410.00p 400.00p 400.00p 18670
29/04/2025 400.00p 409.80p 398.00p 400.00p 4013
28/04/2025 395.00p 410.00p 390.00p 400.00p 41698
25/04/2025 395.00p 400.00p 393.62p 395.00p 633
24/04/2025 395.00p 397.92p 390.00p 395.00p 1827
23/04/2025 395.00p 400.00p 393.62p 395.00p 1320
22/04/2025 395.00p 400.00p 390.00p 395.00p 13848
17/04/2025 395.00p 395.00p 394.25p 395.00p 4227
16/04/2025 390.00p 400.00p 390.00p 395.00p 39764
15/04/2025 390.00p 400.00p 390.00p 395.00p 12510
14/04/2025 385.00p 398.80p 380.00p 390.00p 16774
11/04/2025 375.00p 390.00p 362.00p 390.00p 6637
10/04/2025 370.00p 388.00p 370.00p 375.00p 5392
09/04/2025 370.00p 380.00p 359.46p 360.00p 43924
08/04/2025 370.00p 370.00p 359.46p 360.00p 24809
07/04/2025 365.00p 380.00p 351.50p 370.00p 19843
04/04/2025 377.00p 390.00p 362.00p 390.00p 9744
03/04/2025 376.00p 377.00p 362.00p 377.00p 4503
02/04/2025 376.00p 376.00p 369.28p 376.00p 3192
01/04/2025 371.00p 379.64p 354.00p 376.00p 17283
31/03/2025 376.00p 376.00p 362.00p 371.00p 1279
28/03/2025 376.00p 390.00p 368.10p 376.00p 31396
27/03/2025 376.00p 390.00p 362.00p 376.00p 14026
26/03/2025 376.00p 376.90p 365.52p 376.00p 1644
25/03/2025 376.00p 376.90p 365.10p 376.00p 20115
24/03/2025 376.00p 380.00p 363.00p 376.00p 37516
21/03/2025 376.00p 390.00p 362.00p 376.00p 4049
20/03/2025 376.00p 390.00p 363.00p 376.00p 30318
19/03/2025 376.00p 378.00p 366.50p 376.00p 16051
18/03/2025 376.00p 388.00p 368.00p 376.00p 34450
17/03/2025 375.00p 388.50p 362.00p 376.00p 22493
14/03/2025 360.00p 370.00p 347.00p 360.00p 9913
13/03/2025 360.00p 365.60p 352.00p 360.00p 3461
12/03/2025 365.00p 370.00p 352.00p 360.00p 28555

*Close Price adjusted for both dividends and splits