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
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
11/03/2025 370.00p 380.00p 360.00p 365.00p 18875
10/03/2025 370.00p 373.40p 366.55p 370.00p 4280
07/03/2025 370.00p 380.00p 370.00p 370.00p 8001
06/03/2025 370.00p 380.00p 370.00p 370.00p 6642
05/03/2025 370.00p 380.00p 370.00p 370.00p 8459
04/03/2025 385.00p 390.00p 370.00p 370.00p 19602
03/03/2025 385.00p 385.42p 385.00p 385.00p 669
28/02/2025 385.00p 390.00p 380.00p 385.00p 39
27/02/2025 385.00p 390.00p 380.00p 385.00p 1497
26/02/2025 385.00p 389.75p 385.00p 385.00p 7598
25/02/2025 385.00p 390.00p 385.00p 390.00p 5689
24/02/2025 385.00p 390.00p 380.00p 385.00p 3306
21/02/2025 380.00p 390.00p 379.20p 385.00p 6467
20/02/2025 380.00p 390.00p 378.40p 380.00p 3691
19/02/2025 370.00p 390.00p 370.00p 380.00p 4208
18/02/2025 370.00p 372.80p 370.00p 370.00p 6219
17/02/2025 365.00p 380.00p 361.58p 370.00p 10891
14/02/2025 365.00p 370.00p 360.00p 365.00p 17204
13/02/2025 365.00p 367.10p 365.00p 365.00p 660
12/02/2025 358.00p 377.50p 355.00p 365.00p 33115
11/02/2025 363.00p 364.00p 353.73p 358.00p 10205
10/02/2025 363.00p 364.44p 360.00p 363.00p 2900
07/02/2025 363.00p 366.00p 360.80p 363.00p 9691
06/02/2025 363.00p 363.00p 360.00p 363.00p 18347
05/02/2025 363.00p 366.00p 360.00p 360.00p 6655
04/02/2025 363.00p 365.28p 361.51p 363.00p 71910
03/02/2025 363.00p 366.00p 360.00p 363.00p 14766
31/01/2025 363.00p 366.00p 361.00p 363.00p 9323
30/01/2025 363.00p 365.28p 360.24p 362.00p 15074
29/01/2025 363.00p 365.25p 361.56p 364.00p 11167
28/01/2025 365.00p 366.00p 360.50p 362.00p 13737
27/01/2025 365.00p 365.00p 361.11p 362.00p 11351
24/01/2025 370.00p 371.09p 360.00p 365.00p 13913
23/01/2025 371.00p 380.00p 362.00p 370.00p 7186
22/01/2025 371.00p 380.00p 363.75p 371.00p 12725
21/01/2025 380.00p 380.00p 362.21p 371.00p 20901
20/01/2025 380.00p 380.40p 372.00p 380.00p 2569
17/01/2025 380.00p 390.00p 370.00p 380.00p 8035
16/01/2025 390.00p 408.00p 373.50p 380.00p 15222
15/01/2025 390.00p 397.20p 380.00p 390.00p 10112
14/01/2025 362.00p 400.00p 362.00p 390.00p 381814
13/01/2025 425.00p 440.00p 350.00p 362.00p 160175
10/01/2025 471.00p 475.00p 462.16p 471.00p 11795
09/01/2025 471.00p 480.00p 462.75p 471.00p 7250
08/01/2025 471.00p 479.08p 462.00p 471.00p 21006
07/01/2025 471.00p 477.00p 462.18p 471.00p 17509
06/01/2025 466.00p 471.00p 462.00p 471.00p 5837
03/01/2025 466.00p 470.00p 466.00p 466.00p 6
02/01/2025 481.00p 481.00p 462.50p 466.00p 22692
31/12/2024 481.00p 490.00p 472.00p 481.00p 13571
30/12/2024 485.00p 485.00p 471.00p 481.00p 15599
27/12/2024 485.00p 485.00p 480.00p 485.00p 21591
24/12/2024 485.00p 489.91p 480.50p 485.00p 2971
23/12/2024 485.00p 485.00p 480.60p 485.00p 271
20/12/2024 485.00p 485.00p 482.55p 485.00p 1598
19/12/2024 485.00p 486.00p 470.00p 480.00p 17166
18/12/2024 485.00p 486.40p 481.00p 485.00p 4544
17/12/2024 483.00p 490.00p 479.50p 485.00p 2448
16/12/2024 483.00p 489.86p 478.10p 488.00p 8922
13/12/2024 475.00p 490.00p 470.00p 480.00p 83009
12/12/2024 465.00p 480.00p 460.00p 474.00p 20230
11/12/2024 465.00p 470.00p 460.00p 460.00p 16581
10/12/2024 465.00p 470.00p 462.36p 465.00p 3777
09/12/2024 465.00p 470.00p 461.30p 465.00p 6166
06/12/2024 465.00p 465.00p 460.10p 465.00p 4596
05/12/2024 465.00p 470.00p 463.77p 465.00p 1115
04/12/2024 465.00p 470.00p 464.00p 465.00p 3004
03/12/2024 465.00p 470.00p 463.60p 465.00p 3617
02/12/2024 465.00p 470.00p 460.00p 465.00p 7432
29/11/2024 465.00p 470.00p 462.25p 465.00p 23453
28/11/2024 465.00p 469.00p 459.00p 465.00p 21011
27/11/2024 465.00p 468.40p 460.00p 465.00p 3545
26/11/2024 465.00p 470.00p 460.00p 465.00p 1439
25/11/2024 465.00p 468.40p 460.00p 465.00p 4456
22/11/2024 470.00p 470.00p 460.00p 465.00p 7272
21/11/2024 470.00p 470.00p 460.00p 470.00p 8916
20/11/2024 470.00p 470.00p 460.00p 470.00p 6716
19/11/2024 467.00p 480.00p 460.00p 480.00p 10935
18/11/2024 467.00p 467.00p 460.00p 467.00p 300
15/11/2024 467.00p 468.00p 460.00p 467.00p 13624
14/11/2024 467.00p 467.00p 460.00p 467.00p 53182
13/11/2024 467.00p 467.00p 460.00p 467.00p 8928
12/11/2024 467.00p 467.00p 460.00p 467.00p 36068
11/11/2024 467.00p 467.00p 460.00p 467.00p 4628
08/11/2024 467.00p 467.00p 460.00p 467.00p 30618
07/11/2024 467.00p 470.00p 455.00p 467.00p 15983
06/11/2024 468.00p 468.00p 460.00p 467.00p 3324
05/11/2024 468.00p 469.85p 462.00p 468.00p 1185
04/11/2024 471.00p 471.30p 462.60p 468.00p 180398
01/11/2024 472.00p 472.00p 468.00p 470.00p 5071
31/10/2024 475.00p 480.00p 472.00p 472.00p 13907
30/10/2024 450.00p 478.80p 440.00p 454.00p 56066
29/10/2024 455.00p 455.00p 440.00p 452.00p 13844
28/10/2024 457.00p 457.00p 446.08p 455.00p 45503

*Close Price adjusted for both dividends and splits