LSE · EKF · stock
EKF Diagnostics Holdings plc (EKF) stock price history
Every LSE trading session of EKF Diagnostics Holdings plc from Jan 4, 2000 to Sep 28, 2026: 6,804 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.
EKF adjusted close, 2000 to 2026
- £3.92
- All time high, 2000
- £0.3180
- 52 week high, £0.2180 low
- 6,804
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EKF key facts
- EKF Diagnostics Holdings plc (EKF) closed at £0.2465 on Sep 28, 2026 on LSE.
- EKF's all time high close is £3.92, set on Jan 11, 2000; its all time low close is £0.0594 on Jun 5, 2003.
- EKF's 52 week range is £0.2180 to £0.3180.
- EKF returned -17.6% over the year to Sep 28, 2026 and -70.5% over five years.
- Over ten years EKF returned +72%, +5.6% a year compounded.
- EKF's deepest drawdown was -98.5% from Jan 11, 2000 to Jun 5, 2003.
- DataCedar holds 6,804 daily sessions of EKF history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EKF price chart, 2000 to 2026
EKF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -8.7% |
| 6 months | +4.4% |
| Year to date | -3.3% |
| 1 year | -17.6% |
| 3 years | -5.2% |
| 5 years | -70.5% |
| 10 years | +71.8% |
| Since Jan 4, 2000 | -93.1% |
| Compound annual growth, 26.7 years | -9.5% |
EKF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.92 on Jan 11, 2000
- All time low close
- £0.0594 on Jun 5, 2003
- 52 week high
- £0.3180 on Oct 3, 2025
- 52 week low
- £0.2180 on Dec 12, 2025
- Deepest drawdown
- -98.5% from Jan 11, 2000 to Jun 5, 2003, not yet recovered
- Best single session
- +140.0% on Oct 3, 2003
- Worst single session
- -67.7% on Jun 5, 2002
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +130%
- Worst calendar year
- 2002, -88%
EKF 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2600 | £0.2900 | £0.2259 | £0.2465 | -6.6% | 68.7M | 187 |
| 2025 | £0.2700 | £0.3200 | £0.1840 | £0.2640 | -2.2% | 111.1M | 253 |
| 2024 | £0.3200 | £0.3400 | £0.2300 | £0.2700 | -14.7% | 95.9M | 254 |
| 2023 | £0.5098 | £0.5292 | £0.2219 | £0.3165 | -36.7% | 177.2M | 251 |
| 2022 | £0.7424 | £0.7622 | £0.2969 | £0.4998 | -32.7% | 152.7M | 250 |
| 2021 | £0.6829 | £0.9402 | £0.6166 | £0.7424 | +4.5% | 159M | 253 |
| 2020 | £0.3325 | £0.8103 | £0.1641 | £0.7101 | +109.5% | 293.1M | 254 |
| 2019 | £0.2800 | £0.3757 | £0.2682 | £0.3389 | +25.5% | 63.4M | 253 |
| 2018 | £0.2543 | £0.4067 | £0.2236 | £0.2701 | +4.0% | 151.9M | 253 |
| 2017 | £0.1682 | £0.2740 | £0.1540 | £0.2598 | +53.3% | 240M | 252 |
| 2016 | £0.1150 | £0.1806 | £0.0767 | £0.1695 | +42.7% | 275.9M | 253 |
| 2015 | £0.2152 | £0.2555 | £0.0693 | £0.1187 | -44.8% | 124.8M | 253 |
| 2014 | £0.3414 | £0.4255 | £0.1911 | £0.2152 | -35.1% | 174.9M | 253 |
| 2013 | £0.2781 | £0.3460 | £0.2325 | £0.3315 | +17.0% | 76.7M | 253 |
| 2012 | £0.2276 | £0.3543 | £0.1979 | £0.2833 | +25.8% | 93.2M | 251 |
| 2011 | £0.3147 | £0.3314 | £0.1766 | £0.2251 | -28.9% | 67M | 252 |
| 2010 | £0.1880 | £0.3315 | £0.1510 | £0.3167 | +68.4% | 28.8M | 253 |
| 2009 | £0.0816 | £0.2325 | £0.0668 | £0.1880 | +130.3% | 2.9M | 253 |
| 2008 | £0.0891 | £0.1138 | £0.0742 | £0.0816 | -3.8% | 3.8M | 254 |
| 2007 | £0.2078 | £0.2208 | £0.0742 | £0.0849 | -59.1% | 8.6M | 253 |
| 2006 | £0.1732 | £0.2820 | £0.1583 | £0.2078 | +20.0% | 12.4M | 252 |
| 2005 | £0.3513 | £0.3513 | £0.1633 | £0.1732 | -50.7% | 14.7M | 260 |
| 2004 | £0.1591 | £0.4013 | £0.1473 | £0.3513 | +120.7% | 28.8M | 262 |
| 2003 | £0.1520 | £0.2470 | £0.0594 | £0.1591 | +4.7% | 12M | 261 |
| 2002 | £1.27 | £1.57 | £0.1425 | £0.1520 | -88.0% | 10.3M | 261 |
| 2001 | £1.67 | £1.91 | £0.9985 | £1.27 | -23.9% | 8.9M | 261 |
| 2000 | £3.55 | £3.99 | £1.66 | £1.67 | n/a | 12.1M | 259 |
EKF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2465 | -2.6% |
| August 2026 | £0.2530 | -1.6% |
| July 2026 | £0.2570 | -4.8% |
| June 2026 | £0.2700 | +0.9% |
| May 2026 | £0.2675 | +0.2% |
| April 2026 | £0.2670 | +6.8% |
| March 2026 | £0.2500 | -3.1% |
| February 2026 | £0.2580 | +4.9% |
| January 2026 | £0.2460 | -6.8% |
| December 2025 | £0.2640 | +10.0% |
| November 2025 | £0.2400 | -8.9% |
| October 2025 | £0.2635 | -12.2% |
About the EKF data
Daily bars. 6,804 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/EKF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EKF share price history
