Eco Buildings Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.500	13.550	13.100	13.500	13.500	267,813
2023-12-15	13.000	14.100	12.040	13.000	13.000	291
2023-12-14	13.000	13.000	12.041	13.000	13.000	8,914
2023-12-13	13.000	13.000	12.220	13.000	13.000	26,335
2023-12-12	13.000	13.000	12.041	13.000	13.000	9
2023-12-11	14.125	14.125	12.000	12.200	12.200	145,276
2023-12-08	15.000	15.000	14.000	14.500	14.500	14,077
2023-12-07	15.500	15.500	15.000	15.500	15.500	28
2023-12-06	15.500	15.500	15.000	15.500	15.500	495
2023-12-05	15.500	15.500	15.500	15.500	15.500	0
2023-12-04	15.500	15.500	15.000	15.500	15.500	10,607
2023-12-01	15.500	15.500	13.750	15.500	15.500	93,769
2023-11-30	15.500	15.500	15.500	15.500	15.500	0
2023-11-29	15.500	15.500	15.000	15.500	15.500	906
2023-11-28	15.500	15.500	15.000	15.500	15.500	3,109
2023-11-27	15.500	15.500	15.000	15.500	15.500	1,119
2023-11-24	15.500	15.500	15.000	15.500	15.500	3,312
2023-11-23	16.000	16.000	14.900	16.000	16.000	3,210
2023-11-22	16.500	16.500	16.000	16.500	16.500	10,623
2023-11-21	16.500	17.000	16.000	16.500	16.500	10,342
2023-11-20	16.500	17.000	16.000	16.500	16.500	3,232
2023-11-17	16.500	18.000	16.000	16.500	16.500	973
2023-11-16	16.500	18.100	16.020	16.500	16.500	4,599
2023-11-15	16.750	16.750	16.250	16.500	16.500	2,572
2023-11-14	17.000	17.000	16.040	17.000	17.000	197
2023-11-13	17.000	17.000	17.000	17.000	17.000	0
2023-11-10	17.000	17.000	17.000	17.000	17.000	0
2023-11-09	17.000	17.000	16.500	17.000	17.000	20,000
2023-11-08	17.250	17.250	16.530	17.250	17.250	12
2023-11-07	17.250	17.250	17.250	17.250	17.250	0
2023-11-06	17.250	17.250	16.530	17.250	17.250	5,116
2023-11-03	15.750	18.000	15.740	18.000	18.000	166,845
2023-11-02	15.750	15.750	15.750	15.750	15.750	0
2023-11-01	15.750	15.750	15.500	15.750	15.750	3,000
2023-10-31	15.750	15.750	15.200	15.750	15.750	39,496
2023-10-30	15.750	15.750	15.500	15.750	15.750	3,700
2023-10-27	16.250	16.250	15.500	15.750	15.750	8,370
2023-10-26	18.500	19.000	16.050	16.250	16.250	59,582
2023-10-25	18.500	18.500	18.000	18.500	18.500	276
2023-10-24	19.000	19.400	18.000	18.500	18.500	3,057
2023-10-23	19.000	19.700	18.000	19.000	19.000	31,658
2023-10-20	19.750	19.750	16.200	19.000	19.000	432,374
2023-10-19	25.000	25.500	19.000	25.500	25.500	220,999
2023-10-18	25.500	25.500	25.500	25.500	25.500	0
2023-10-17	25.500	25.500	25.500	25.500	25.500	0
2023-10-16	25.500	25.500	25.500	25.500	25.500	0
2023-10-13	25.500	25.500	25.500	25.500	25.500	0
2023-10-12	25.500	25.500	25.500	25.500	25.500	0
2023-10-11	25.500	25.500	25.500	25.500	25.500	0
2023-10-10	25.500	25.500	25.500	25.500	25.500	0
2023-10-09	25.500	25.500	25.500	25.500	25.500	0
2023-10-06	25.500	25.500	25.500	25.500	25.500	0
2023-10-05	25.500	25.500	25.500	25.500	25.500	0
2023-10-04	25.500	25.500	25.500	25.500	25.500	0
2023-10-03	25.500	25.500	25.500	25.500	25.500	0
2023-10-02	25.500	25.500	25.500	25.500	25.500	0
2023-09-29	25.500	25.500	25.500	25.500	25.500	0
2023-09-28	25.500	25.500	25.500	25.500	25.500	0
2023-09-27	25.500	25.500	25.500	25.500	25.500	0
2023-09-26	25.500	25.500	25.500	25.500	25.500	0

← NewerPage 13 of 17 · 987 trading daysOlder →

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.