Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 12.000 | 12.000 | 11.440 | 12.000 | 12.000 | 111 |
| 2024-06-11 | 12.000 | 12.900 | 11.250 | 12.000 | 12.000 | 19,079 |
| 2024-06-10 | 12.000 | 12.800 | 11.250 | 12.000 | 12.000 | 17,176 |
| 2024-06-07 | 11.250 | 13.000 | 11.100 | 12.000 | 12.000 | 64,076 |
| 2024-06-06 | 10.500 | 11.500 | 10.000 | 10.000 | 10.000 | 74,517 |
| 2024-06-05 | 9.750 | 11.000 | 9.000 | 9.000 | 9.000 | 36,520 |
| 2024-06-04 | 9.750 | 10.500 | 9.000 | 9.000 | 9.000 | 5,930 |
| 2024-06-03 | 9.750 | 9.750 | 9.150 | 9.750 | 9.750 | 986 |
| 2024-05-31 | 9.750 | 9.750 | 9.000 | 9.750 | 9.750 | 281 |
| 2024-05-30 | 9.750 | 9.750 | 9.150 | 9.750 | 9.750 | 210 |
| 2024-05-29 | 10.000 | 11.000 | 10.000 | 10.000 | 10.000 | 153 |
| 2024-05-28 | 10.000 | 10.000 | 9.200 | 9.450 | 9.450 | 7,947 |
| 2024-05-24 | 10.500 | 10.500 | 10.010 | 10.500 | 10.500 | 1,039 |
| 2024-05-23 | 10.500 | 10.500 | 10.490 | 10.500 | 10.500 | 44,666 |
| 2024-05-22 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 402 |
| 2024-05-21 | 10.500 | 10.500 | 10.020 | 10.500 | 10.500 | 85,661 |
| 2024-05-20 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 6,893 |
| 2024-05-17 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 378 |
| 2024-05-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-15 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 749 |
| 2024-05-14 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 454 |
| 2024-05-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-10 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 10,338 |
| 2024-05-09 | 10.500 | 10.799 | 10.500 | 10.500 | 10.500 | 10,123 |
| 2024-05-08 | 10.500 | 10.515 | 10.150 | 10.500 | 10.500 | 399,213 |
| 2024-05-07 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 352 |
| 2024-05-03 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 16,289 |
| 2024-05-02 | 11.000 | 11.000 | 10.100 | 11.000 | 11.000 | 1,762 |
| 2024-05-01 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 36,979 |
| 2024-04-30 | 11.500 | 11.799 | 11.500 | 11.500 | 11.500 | 661 |
| 2024-04-29 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 25 |
| 2024-04-26 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 1,370 |
| 2024-04-25 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-04-24 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-04-23 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-04-22 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 1,059 |
| 2024-04-19 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 493 |
| 2024-04-18 | 11.500 | 11.980 | 11.500 | 11.500 | 11.500 | 8,305 |
| 2024-04-17 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 157 |
| 2024-04-16 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 62,502 |
| 2024-04-15 | 10.500 | 10.500 | 10.020 | 10.500 | 10.500 | 864 |
| 2024-04-12 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-04-11 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 20,188 |
| 2024-04-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-04-09 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-04-08 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 3,032 |
| 2024-04-05 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 4,881 |
| 2024-04-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-04-03 | 10.500 | 10.500 | 10.150 | 10.500 | 10.500 | 8,376 |
| 2024-04-02 | 10.500 | 11.000 | 10.100 | 10.500 | 10.500 | 19,600 |
| 2024-03-28 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 31,000 |
| 2024-03-27 | 11.500 | 11.500 | 11.070 | 11.500 | 11.500 | 9,000 |
| 2024-03-26 | 11.500 | 11.500 | 11.060 | 11.500 | 11.500 | 11,350 |
| 2024-03-25 | 12.000 | 12.760 | 11.000 | 12.000 | 12.000 | 2,468 |
| 2024-03-22 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-03-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 7,976 |
| 2024-03-20 | 12.500 | 12.500 | 12.020 | 12.500 | 12.500 | 657 |
| 2024-03-19 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-03-18 | 13.000 | 13.000 | 12.000 | 12.500 | 12.500 | 55,845 |
| 2024-03-15 | 13.500 | 13.700 | 13.500 | 13.500 | 13.500 | 656 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.