Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 189,606 |
| 2026-02-05 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 148,935 |
| 2026-02-04 | 15.500 | 16.055 | 15.100 | 15.750 | 15.750 | 330,487 |
| 2026-02-03 | 15.500 | 15.800 | 15.000 | 15.500 | 15.500 | 49,001 |
| 2026-02-02 | 16.000 | 16.500 | 15.000 | 15.500 | 15.500 | 291,324 |
| 2026-01-30 | 15.850 | 16.500 | 15.500 | 16.000 | 16.000 | 308,904 |
| 2026-01-29 | 15.250 | 16.475 | 15.050 | 15.850 | 15.850 | 1,171,206 |
| 2026-01-28 | 15.000 | 15.500 | 15.000 | 15.200 | 15.200 | 539,448 |
| 2026-01-27 | 14.250 | 16.000 | 14.000 | 15.000 | 15.000 | 1,253,202 |
| 2026-01-26 | 13.700 | 14.000 | 13.500 | 13.750 | 13.750 | 181,208 |
| 2026-01-23 | 13.550 | 14.000 | 13.400 | 13.700 | 13.700 | 325,619 |
| 2026-01-22 | 13.900 | 14.000 | 13.400 | 13.550 | 13.550 | 396,244 |
| 2026-01-21 | 14.200 | 14.200 | 13.600 | 13.900 | 13.900 | 145,385 |
| 2026-01-20 | 14.200 | 15.000 | 13.900 | 14.250 | 14.250 | 289,319 |
| 2026-01-19 | 14.200 | 14.400 | 14.000 | 14.200 | 14.200 | 130,592 |
| 2026-01-16 | 14.200 | 14.360 | 14.065 | 14.200 | 14.200 | 6,871 |
| 2026-01-15 | 14.250 | 14.400 | 14.000 | 14.200 | 14.200 | 156,347 |
| 2026-01-14 | 14.800 | 15.000 | 14.000 | 14.250 | 14.250 | 195,032 |
| 2026-01-13 | 14.050 | 14.800 | 13.800 | 14.800 | 14.800 | 454,336 |
| 2026-01-12 | 14.750 | 14.800 | 13.600 | 13.900 | 13.900 | 727,702 |
| 2026-01-09 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 151,505 |
| 2026-01-08 | 15.050 | 15.400 | 14.500 | 14.750 | 14.750 | 452,759 |
| 2026-01-07 | 15.400 | 15.600 | 15.000 | 15.050 | 15.050 | 240,914 |
| 2026-01-06 | 15.700 | 16.000 | 15.260 | 15.400 | 15.400 | 328,866 |
| 2026-01-05 | 15.350 | 15.700 | 15.200 | 15.700 | 15.700 | 173,966 |
| 2026-01-02 | 15.850 | 16.010 | 15.000 | 15.350 | 15.350 | 1,332,578 |
| 2025-12-31 | 16.350 | 16.700 | 15.700 | 15.850 | 15.850 | 453,560 |
| 2025-12-30 | 16.700 | 17.000 | 16.000 | 16.350 | 16.350 | 314,722 |
| 2025-12-29 | 16.500 | 17.000 | 16.000 | 16.700 | 16.700 | 160,188 |
| 2025-12-24 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 116,729 |
| 2025-12-23 | 16.000 | 16.800 | 15.700 | 16.500 | 16.500 | 416,902 |
| 2025-12-22 | 16.000 | 16.500 | 15.775 | 16.000 | 16.000 | 32,504 |
| 2025-12-19 | 16.500 | 16.700 | 15.875 | 16.000 | 16.000 | 147,881 |
| 2025-12-18 | 16.000 | 16.600 | 15.500 | 16.500 | 16.500 | 180,483 |
| 2025-12-17 | 16.000 | 16.290 | 15.650 | 16.000 | 16.000 | 231,860 |
| 2025-12-16 | 16.500 | 16.500 | 15.805 | 16.000 | 16.000 | 393,243 |
| 2025-12-15 | 17.650 | 18.000 | 16.500 | 16.500 | 16.500 | 700,265 |
| 2025-12-12 | 16.550 | 18.000 | 16.300 | 17.650 | 17.650 | 1,783,661 |
| 2025-12-11 | 16.250 | 16.766 | 16.025 | 16.550 | 16.550 | 246,747 |
| 2025-12-10 | 16.200 | 16.500 | 15.950 | 16.250 | 16.250 | 71,664 |
| 2025-12-09 | 16.050 | 16.500 | 15.900 | 16.200 | 16.200 | 278,144 |
| 2025-12-08 | 16.050 | 16.200 | 15.900 | 16.050 | 16.050 | 278,951 |
| 2025-12-05 | 15.800 | 16.200 | 15.800 | 16.050 | 16.050 | 298,835 |
| 2025-12-04 | 15.800 | 15.900 | 15.700 | 15.800 | 15.800 | 56,233 |
| 2025-12-03 | 15.700 | 15.900 | 15.655 | 15.800 | 15.800 | 51,807 |
| 2025-12-02 | 16.450 | 16.700 | 15.700 | 15.700 | 15.700 | 187,526 |
| 2025-12-01 | 15.750 | 16.700 | 15.700 | 16.450 | 16.450 | 507,098 |
| 2025-11-28 | 17.150 | 17.500 | 15.750 | 15.750 | 15.750 | 481,363 |
| 2025-11-27 | 15.700 | 17.500 | 15.666 | 17.150 | 17.150 | 954,567 |
| 2025-11-26 | 15.750 | 16.000 | 15.655 | 15.700 | 15.700 | 208,420 |
| 2025-11-25 | 16.000 | 16.200 | 15.652 | 15.750 | 15.750 | 131,379 |
| 2025-11-24 | 16.000 | 16.108 | 15.626 | 16.000 | 16.000 | 225,678 |
| 2025-11-21 | 16.250 | 16.270 | 15.700 | 16.000 | 16.000 | 633,260 |
| 2025-11-20 | 16.800 | 17.000 | 16.200 | 16.250 | 16.250 | 354,922 |
| 2025-11-19 | 17.350 | 18.000 | 16.600 | 16.800 | 16.800 | 655,403 |
| 2025-11-18 | 18.150 | 18.300 | 17.500 | 17.900 | 17.900 | 279,603 |
| 2025-11-17 | 18.600 | 18.800 | 18.000 | 18.150 | 18.150 | 146,940 |
| 2025-11-14 | 18.250 | 18.800 | 18.150 | 18.600 | 18.600 | 135,687 |
| 2025-11-13 | 18.750 | 18.800 | 18.000 | 18.250 | 18.250 | 298,448 |
| 2025-11-12 | 19.400 | 19.500 | 18.666 | 18.750 | 18.750 | 264,963 |
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.