Eco Buildings Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.500	25.850	23.050	25.500	25.500	41,515
2023-06-29	26.500	28.000	25.000	25.500	25.500	9,305
2023-06-28	26.500	27.964	25.030	26.500	26.500	8,655
2023-06-27	26.500	26.500	25.030	26.500	26.500	1,800
2023-06-26	26.000	27.000	25.000	26.000	26.000	48,481
2023-06-23	26.000	26.900	25.350	26.000	26.000	10,073
2023-06-22	27.000	27.500	25.030	26.000	26.000	65,337
2023-06-21	28.500	30.000	26.000	27.000	27.000	7,589
2023-06-20	28.500	29.000	27.000	28.500	28.500	45,930
2023-06-19	28.500	29.400	27.200	28.500	28.500	31,423
2023-06-16	29.000	30.800	27.000	28.500	28.500	32,113
2023-06-15	29.000	31.970	28.000	29.500	29.500	141,028
2023-06-14	30.500	31.000	28.000	29.000	29.000	35,166
2023-06-13	31.500	32.000	29.750	30.500	30.500	24,171
2023-06-12	31.500	33.000	30.570	33.000	33.000	27,646
2023-06-09	31.500	33.600	30.000	31.500	31.500	12,386
2023-06-08	31.500	33.000	30.555	33.000	33.000	15,719
2023-06-07	32.500	35.000	30.000	31.500	31.500	30,111
2023-06-06	37.500	40.000	30.000	32.500	32.500	49,360
2023-06-05	40.000	40.000	30.010	37.500	37.500	105,725
2023-06-02	51.000	51.000	40.000	42.500	42.500	21,057
2023-06-01	59.564	83.409	58.580	68.435	68.435	230,003
2023-05-31	58.296	63.289	55.767	59.564	59.564	55,954
2023-05-30	60.831	60.831	55.762	58.296	58.296	69,808
2023-05-26	59.564	60.831	51.529	60.831	60.831	144,304
2023-05-25	59.564	60.831	58.296	59.564	59.564	35,569
2023-05-24	64.633	64.881	58.352	59.564	59.564	70,973
2023-05-23	64.633	66.863	56.928	64.633	64.633	243,653
2023-05-22	64.633	65.266	62.605	64.633	64.633	75,526
2023-05-19	67.167	67.167	59.974	65.900	65.900	96,746
2023-05-18	67.167	70.969	63.365	67.167	67.167	153,638
2023-05-17	70.969	70.969	66.508	67.167	67.167	91,799
2023-05-16	69.702	73.504	65.900	73.504	73.504	113,255
2023-05-15	77.306	78.573	69.702	69.702	69.702	142,330
2023-05-12	77.306	78.573	73.504	77.306	77.306	214,680
2023-05-11	74.771	83.642	70.969	83.642	83.642	413,322
2023-05-10	82.375	90.993	71.730	74.771	74.771	948,209
2023-05-09	98.850	111.26	72.490	82.375	82.375	1,713,264
2023-05-05	53.227	91.246	50.692	78.573	78.573	1,050,562
2023-05-04	53.227	54.241	52.213	53.227	53.227	31,129
2023-05-03	54.494	55.255	52.538	53.227	53.227	30,938
2023-05-02	55.762	56.269	51.803	54.494	54.494	192,300
2022-04-08	54.494	55.711	54.155	55.001	55.001	51,225
2022-04-07	54.494	55.392	53.354	54.494	54.494	45,187
2022-04-06	52.467	54.996	52.467	54.494	54.494	31,031
2022-04-05	50.946	51.960	50.946	51.960	51.960	4,313
2022-04-04	51.960	52.213	50.946	50.946	50.946	54,890
2022-04-01	51.960	54.241	50.692	51.960	51.960	54,406
2022-03-31	59.310	59.310	50.819	51.960	51.960	113,667
2022-03-30	60.070	60.070	58.296	60.070	60.070	14,480
2022-03-29	60.070	60.070	55.985	60.070	60.070	18,157
2022-03-25	60.070	60.070	58.509	60.070	60.070	3,262
2022-03-24	60.070	60.070	57.992	60.070	60.070	7,125
2022-03-23	59.564	60.070	59.371	60.070	60.070	25,645
2022-03-22	59.564	61.338	58.296	61.338	61.338	939
2022-03-18	59.564	59.564	57.987	59.564	59.564	1,519
2022-03-17	59.564	59.564	56.775	59.564	59.564	9,983
2022-03-16	59.564	59.564	58.347	59.564	59.564	3,717
2022-03-15	59.564	59.564	58.347	59.564	59.564	789
2022-03-14	59.564	59.564	55.762	59.564	59.564	56

← NewerPage 15 of 17 · 982 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.