Eco Buildings Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.300	9.500	9.120	9.300	9.300	70,462
2026-07-29	9.300	9.400	9.120	9.300	9.300	71,752
2026-07-28	9.350	9.500	9.200	9.300	9.300	195,581
2026-07-27	9.350	9.500	9.200	9.350	9.350	121,178
2026-07-24	9.450	9.600	9.160	9.300	9.300	477,616
2026-07-23	9.450	9.450	9.400	9.450	9.450	5,682
2026-07-22	9.700	9.790	9.375	9.500	9.500	345,825
2026-07-21	9.750	9.790	9.617	9.700	9.700	30,715
2026-07-20	9.750	9.800	9.700	9.750	9.750	66,162
2026-07-17	9.750	9.750	9.700	9.750	9.750	5,333
2026-07-16	9.750	9.750	9.700	9.750	9.750	429
2026-07-15	9.900	10.000	9.750	9.750	9.750	158,457
2026-07-14	9.900	10.000	9.800	9.900	9.900	209,693
2026-07-13	9.900	9.980	9.800	9.900	9.900	275,426
2026-07-10	10.050	10.300	9.790	9.900	9.900	610,258
2026-07-09	9.700	10.050	9.700	10.050	10.050	529,914
2026-07-08	11.375	11.500	9.500	9.700	9.700	2,183,908
2026-07-07	11.375	11.375	11.274	11.375	11.375	474,738
2026-07-06	11.375	11.500	11.250	11.375	11.375	44,026
2026-07-03	11.375	11.425	11.275	11.375	11.375	137,756
2026-07-02	11.375	11.375	11.250	11.375	11.375	286,039
2026-07-01	11.375	11.375	11.250	11.375	11.375	143,253
2026-06-30	11.375	11.375	11.250	11.375	11.375	209,314
2026-06-29	11.375	11.500	11.250	11.375	11.375	431,689
2026-06-26	11.375	11.500	11.250	11.375	11.375	554,894
2026-06-25	11.750	11.750	11.000	11.375	11.375	752,640
2026-06-24	11.750	12.000	11.500	11.750	11.750	587,274
2026-06-23	11.750	12.000	11.200	11.500	11.500	297,498
2026-06-22	12.000	12.500	11.500	11.750	11.750	392,764
2026-06-19	11.750	11.850	11.550	11.750	11.750	32,117
2026-06-18	11.750	11.995	11.560	11.750	11.750	69,072
2026-06-17	11.750	11.950	11.660	11.750	11.750	323,167
2026-06-16	11.750	12.000	11.500	11.750	11.750	26,177
2026-06-15	11.625	12.000	11.500	11.750	11.750	243,334
2026-06-12	11.625	11.740	11.525	11.625	11.625	32,522
2026-06-11	11.750	11.940	11.500	11.625	11.625	2,409
2026-06-10	12.250	12.500	11.750	11.750	11.750	300,111
2026-06-09	12.250	12.250	12.090	12.250	12.250	82,096
2026-06-08	12.250	12.500	12.000	12.250	12.250	910,839
2026-06-05	12.000	12.500	12.000	12.250	12.250	1,412,865
2026-06-04	11.750	12.500	11.650	12.000	12.000	171,101
2026-06-03	11.750	12.020	11.500	11.750	11.750	342,771
2026-06-02	11.750	12.000	11.000	11.750	11.750	600,671
2026-06-01	12.000	12.500	11.500	11.750	11.750	154,286
2026-05-29	12.000	12.250	11.500	12.000	12.000	232,753
2026-05-28	12.000	12.290	11.500	12.000	12.000	70,140
2026-05-27	12.000	12.500	11.500	12.000	12.000	109,907
2026-05-26	11.625	12.380	10.500	12.000	12.000	924,320
2026-05-22	11.500	12.000	10.650	11.625	11.625	1,724,479
2026-05-21	12.250	12.500	11.200	11.500	11.500	492,745
2026-05-20	12.250	12.400	12.000	12.250	12.250	402,275
2026-05-19	12.750	13.500	12.000	12.250	12.250	193,777
2026-05-18	12.750	13.500	12.000	12.750	12.750	66,971
2026-05-15	12.750	13.500	12.750	12.750	12.750	99,541
2026-05-14	13.000	13.500	12.000	12.750	12.750	731,381
2026-05-13	12.750	13.500	12.500	13.000	13.000	200,322
2026-05-12	13.080	13.080	12.500	12.750	12.750	261,911
2026-05-11	13.500	14.000	13.000	13.500	13.500	80,823
2026-05-08	13.500	13.500	13.022	13.500	13.500	12,102
2026-05-07	13.500	14.000	13.000	13.500	13.500	22,530

← NewerPage 2 of 5 · 253 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.