LSE · EDEN · stock
Eden Research plc (EDEN) stock price history
Every LSE trading session of Eden Research plc from May 11, 2012 to Sep 28, 2026: 3,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDEN adjusted close, 2012 to 2026
- £0.2496
- All time high, 2015
- £0.0500
- 52 week high, £0.0190 low
- 3,633
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
EDEN key facts
- Eden Research plc (EDEN) closed at £0.0220 on Sep 28, 2026 on LSE.
- EDEN's all time high close is £0.2496, set on Aug 20, 2015; its all time low close is £0.0200 on Sep 16, 2026.
- EDEN's 52 week range is £0.0190 to £0.0500.
- EDEN returned -15.4% over the year to Sep 28, 2026 and -73.0% over five years.
- Over ten years EDEN returned -81%, -15.3% a year compounded.
- EDEN's deepest drawdown was -92.0% from Aug 20, 2015 to Sep 16, 2026.
- DataCedar holds 3,633 daily sessions of EDEN history from May 11, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EDEN price chart, 2012 to 2026
EDEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -26.7% |
| 6 months | -24.1% |
| Year to date | -18.5% |
| 1 year | -15.4% |
| 3 years | -57.1% |
| 5 years | -73.0% |
| 10 years | -81.0% |
| Since May 11, 2012 | -88.7% |
| Compound annual growth, 14.4 years | -14.1% |
EDEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.2496 on Aug 20, 2015
- All time low close
- £0.0200 on Sep 16, 2026
- 52 week high
- £0.0500 on Jan 20, 2026
- 52 week low
- £0.0190 on Sep 17, 2026
- Deepest drawdown
- -92.0% from Aug 20, 2015 to Sep 16, 2026, not yet recovered
- Best single session
- +55.7% on May 20, 2013
- Worst single session
- -36.8% on Feb 9, 2016
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2015, +82%
- Worst calendar year
- 2022, -37%
EDEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 11, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0265 | £0.0500 | £0.0190 | £0.0220 | -17.0% | 101.9M | 187 |
| 2025 | £0.0395 | £0.0460 | £0.0196 | £0.0265 | -32.9% | 108.4M | 253 |
| 2024 | £0.0575 | £0.0700 | £0.0330 | £0.0395 | -31.3% | 105.5M | 254 |
| 2023 | £0.0475 | £0.1216 | £0.0300 | £0.0575 | +21.1% | 149.1M | 251 |
| 2022 | £0.0760 | £0.0761 | £0.0326 | £0.0475 | -37.5% | 56.6M | 250 |
| 2021 | £0.1150 | £0.2100 | £0.0730 | £0.0760 | -33.9% | 72.5M | 253 |
| 2020 | £0.0899 | £0.1177 | £0.0443 | £0.1150 | +28.0% | 54.4M | 254 |
| 2019 | £0.1284 | £0.1284 | £0.0679 | £0.0899 | -28.0% | 25.6M | 253 |
| 2018 | £0.0826 | £0.1647 | £0.0749 | £0.1248 | +47.1% | 42.8M | 253 |
| 2017 | £0.1123 | £0.1538 | £0.0801 | £0.0849 | -26.1% | 52M | 252 |
| 2016 | £0.1605 | £0.1647 | £0.0649 | £0.1148 | -29.8% | 81.1M | 253 |
| 2015 | £0.0899 | £0.2581 | £0.0699 | £0.1635 | +81.9% | 92.9M | 253 |
| 2014 | £0.1121 | £0.1348 | £0.0649 | £0.0899 | -19.1% | 46.7M | 253 |
| 2013 | £0.1178 | £0.1745 | £0.0799 | £0.1111 | -8.2% | 65.3M | 253 |
| 2012 | £0.2037 | £0.2077 | £0.0749 | £0.1211 | n/a | 25.4M | 161 |
EDEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0220 | 0.0% |
| August 2026 | £0.0220 | -13.7% |
| July 2026 | £0.0255 | -15.0% |
| June 2026 | £0.0300 | -13.0% |
| May 2026 | £0.0345 | +4.5% |
| April 2026 | £0.0330 | +17.9% |
| March 2026 | £0.0280 | -23.3% |
| February 2026 | £0.0365 | -6.4% |
| January 2026 | £0.0390 | +47.2% |
| December 2025 | £0.0265 | +26.2% |
| November 2025 | £0.0210 | -16.0% |
| October 2025 | £0.0250 | -7.4% |
About the EDEN data
Daily bars. 3,633 sessions from May 11, 2012 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EDEN share price history
