Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 18.750 | 20.200 | 18.500 | 19.400 | 19.400 | 625,506 |
| 2025-11-10 | 18.750 | 19.000 | 18.400 | 18.750 | 18.750 | 206,928 |
| 2025-11-07 | 18.750 | 19.000 | 18.500 | 18.750 | 18.750 | 225,932 |
| 2025-11-06 | 18.900 | 19.000 | 18.350 | 18.750 | 18.750 | 203,799 |
| 2025-11-05 | 20.100 | 21.000 | 18.000 | 18.900 | 18.900 | 1,368,655 |
| 2025-11-04 | 20.700 | 20.800 | 20.000 | 20.100 | 20.100 | 663,127 |
| 2025-11-03 | 21.400 | 21.600 | 20.600 | 20.700 | 20.700 | 248,106 |
| 2025-10-31 | 20.800 | 21.800 | 20.800 | 21.400 | 21.400 | 429,479 |
| 2025-10-30 | 22.100 | 22.200 | 20.000 | 20.800 | 20.800 | 843,291 |
| 2025-10-29 | 22.400 | 22.600 | 22.000 | 22.100 | 22.100 | 603,722 |
| 2025-10-28 | 24.000 | 24.392 | 22.000 | 22.800 | 22.800 | 1,316,484 |
| 2025-10-27 | 22.600 | 24.600 | 22.200 | 24.000 | 24.000 | 3,442,945 |
| 2025-10-24 | 21.800 | 22.800 | 20.000 | 22.100 | 22.100 | 2,636,755 |
| 2025-10-23 | 20.400 | 22.000 | 19.000 | 21.800 | 21.800 | 1,855,502 |
| 2025-10-22 | 24.400 | 24.800 | 18.000 | 20.800 | 20.800 | 4,319,571 |
| 2025-10-21 | 16.500 | 28.600 | 16.500 | 24.800 | 24.800 | 16,161,010 |
| 2025-10-20 | 12.000 | 16.500 | 12.000 | 12.750 | 12.750 | 2,693,503 |
| 2025-10-17 | 10.500 | 13.000 | 8.500 | 12.000 | 12.000 | 2,272,768 |
| 2025-10-16 | 8.375 | 12.500 | 8.000 | 10.500 | 10.500 | 4,816,981 |
| 2025-10-15 | 6.250 | 9.500 | 6.000 | 8.250 | 8.250 | 3,016,327 |
| 2025-10-14 | 6.000 | 8.200 | 6.000 | 6.500 | 6.500 | 4,409,580 |
| 2025-10-13 | 4.500 | 6.000 | 4.300 | 5.300 | 5.300 | 2,142,435 |
| 2025-10-10 | 4.500 | 4.700 | 4.385 | 4.500 | 4.500 | 70,516 |
| 2025-10-09 | 4.700 | 4.900 | 4.300 | 4.500 | 4.500 | 503,892 |
| 2025-10-08 | 4.500 | 4.900 | 4.300 | 4.700 | 4.700 | 5,791,526 |
| 2025-10-07 | 4.350 | 4.700 | 4.180 | 4.350 | 4.350 | 1,836,643 |
| 2025-10-06 | 3.850 | 4.200 | 3.800 | 4.100 | 4.100 | 320,925 |
| 2025-10-03 | 3.700 | 3.900 | 3.600 | 3.850 | 3.850 | 355,896 |
| 2025-10-02 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 188,795 |
| 2025-10-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-30 | 3.800 | 3.970 | 3.655 | 3.800 | 3.800 | 28,376 |
| 2025-09-29 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 85,042 |
| 2025-09-26 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 66 |
| 2025-09-25 | 4.000 | 4.200 | 3.800 | 3.800 | 3.800 | 128,969 |
| 2025-09-24 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 40,842 |
| 2025-09-23 | 4.050 | 4.280 | 3.800 | 4.000 | 4.000 | 118,125 |
| 2025-09-22 | 4.050 | 4.130 | 3.948 | 4.050 | 4.050 | 247,416 |
| 2025-09-19 | 4.000 | 4.280 | 3.864 | 4.050 | 4.050 | 375,108 |
| 2025-09-18 | 4.050 | 4.280 | 3.800 | 4.280 | 4.280 | 838,329 |
| 2025-09-17 | 4.050 | 4.200 | 3.800 | 4.050 | 4.050 | 962,880 |
| 2025-09-16 | 4.150 | 4.200 | 4.000 | 4.050 | 4.050 | 354,479 |
| 2025-09-15 | 4.350 | 4.600 | 4.100 | 4.150 | 4.150 | 781,306 |
| 2025-09-12 | 5.850 | 6.200 | 4.000 | 4.300 | 4.300 | 3,686,042 |
| 2025-09-11 | 5.850 | 6.200 | 5.500 | 5.850 | 5.850 | 957,497 |
| 2025-09-10 | 5.000 | 6.500 | 5.000 | 5.550 | 5.550 | 1,296,668 |
| 2025-09-09 | 4.650 | 5.482 | 4.500 | 5.000 | 5.000 | 1,264,182 |
| 2025-09-08 | 3.350 | 4.300 | 3.290 | 4.150 | 4.150 | 1,211,997 |
| 2025-09-05 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 38,530 |
| 2025-09-04 | 3.250 | 4.000 | 3.120 | 3.350 | 3.350 | 1,267,951 |
| 2025-09-03 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 1,501 |
| 2025-09-02 | 2.750 | 3.000 | 2.520 | 2.750 | 2.750 | 541 |
| 2025-09-01 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 162,255 |
| 2025-08-29 | 2.750 | 2.750 | 2.550 | 2.750 | 2.750 | 25,189 |
| 2025-08-28 | 2.750 | 2.940 | 2.550 | 2.750 | 2.750 | 34,526 |
| 2025-08-27 | 2.850 | 2.976 | 2.550 | 2.750 | 2.750 | 295,773 |
| 2025-08-26 | 3.000 | 3.100 | 2.755 | 2.850 | 2.850 | 456,358 |
| 2025-08-22 | 3.070 | 3.070 | 2.900 | 3.000 | 3.000 | 315,692 |
| 2025-08-21 | 3.100 | 3.100 | 2.918 | 3.100 | 3.100 | 109,044 |
| 2025-08-20 | 3.150 | 3.300 | 3.010 | 3.100 | 3.100 | 112,596 |
| 2025-08-19 | 3.150 | 3.264 | 3.150 | 3.150 | 3.150 | 35,027 |
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.