Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.400 | 3.500 | 3.000 | 3.150 | 3.150 | 249,570 |
| 2025-08-15 | 3.500 | 3.580 | 3.200 | 3.580 | 3.580 | 273,766 |
| 2025-08-14 | 3.700 | 3.700 | 3.355 | 3.500 | 3.500 | 172,193 |
| 2025-08-13 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 3,004 |
| 2025-08-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15,338 |
| 2025-08-11 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 1,316 |
| 2025-08-08 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 1,124 |
| 2025-08-07 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 74,788 |
| 2025-08-06 | 3.800 | 4.000 | 3.520 | 3.800 | 3.800 | 36,020 |
| 2025-08-05 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 72,543 |
| 2025-08-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-08-01 | 3.750 | 4.000 | 3.700 | 3.850 | 3.850 | 4,084,594 |
| 2025-07-31 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 25 |
| 2025-07-30 | 3.750 | 4.000 | 3.500 | 3.800 | 3.800 | 18,628 |
| 2025-07-29 | 3.750 | 3.835 | 3.500 | 3.750 | 3.750 | 26,445 |
| 2025-07-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-07-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-07-24 | 3.750 | 3.835 | 3.750 | 3.750 | 3.750 | 26,075 |
| 2025-07-23 | 3.750 | 3.870 | 3.500 | 3.750 | 3.750 | 574,008 |
| 2025-07-22 | 3.900 | 4.080 | 3.300 | 3.750 | 3.750 | 264,436 |
| 2025-07-21 | 4.050 | 4.200 | 3.750 | 3.900 | 3.900 | 174,676 |
| 2025-07-18 | 3.900 | 4.300 | 3.550 | 4.050 | 4.050 | 891,394 |
| 2025-07-17 | 3.900 | 4.190 | 3.250 | 3.900 | 3.900 | 495,614 |
| 2025-07-16 | 3.900 | 4.100 | 3.900 | 3.900 | 3.900 | 119 |
| 2025-07-15 | 3.600 | 4.300 | 3.600 | 4.000 | 4.000 | 1,286,280 |
| 2025-07-14 | 3.400 | 3.880 | 3.400 | 3.880 | 3.880 | 585,507 |
| 2025-07-11 | 3.250 | 3.500 | 3.000 | 3.400 | 3.400 | 887,285 |
| 2025-07-10 | 3.700 | 3.700 | 3.000 | 3.250 | 3.250 | 470,047 |
| 2025-07-09 | 3.850 | 4.000 | 3.500 | 4.000 | 4.000 | 284,490 |
| 2025-07-08 | 3.850 | 3.880 | 3.450 | 3.850 | 3.850 | 174,049 |
| 2025-07-07 | 3.900 | 4.100 | 3.700 | 3.850 | 3.850 | 273,663 |
| 2025-07-04 | 4.300 | 4.300 | 3.875 | 3.900 | 3.900 | 601,797 |
| 2025-07-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 68,273 |
| 2025-07-02 | 4.450 | 4.450 | 4.320 | 4.450 | 4.450 | 73,907 |
| 2025-07-01 | 4.600 | 4.700 | 4.400 | 4.450 | 4.450 | 168,598 |
| 2025-06-30 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 2,582 |
| 2025-06-27 | 4.600 | 4.600 | 4.410 | 4.600 | 4.600 | 162,044 |
| 2025-06-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-06-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-06-24 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 72,899 |
| 2025-06-23 | 4.750 | 4.835 | 4.710 | 4.750 | 4.750 | 21,477 |
| 2025-06-20 | 4.750 | 4.900 | 4.710 | 4.750 | 4.750 | 26,900 |
| 2025-06-19 | 4.824 | 4.824 | 4.710 | 4.750 | 4.750 | 64,491 |
| 2025-06-18 | 4.800 | 5.000 | 4.600 | 4.900 | 4.900 | 184,283 |
| 2025-06-17 | 4.750 | 5.000 | 4.600 | 4.800 | 4.800 | 34,744 |
| 2025-06-16 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 109,441 |
| 2025-06-13 | 4.950 | 5.000 | 4.600 | 4.850 | 4.850 | 269,375 |
| 2025-06-12 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 71,191 |
| 2025-06-11 | 4.700 | 5.000 | 4.700 | 4.950 | 4.950 | 778,832 |
| 2025-06-10 | 4.600 | 4.700 | 4.500 | 4.700 | 4.700 | 960,534 |
| 2025-06-09 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 7,311 |
| 2025-06-06 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 345,355 |
| 2025-06-05 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 13,911 |
| 2025-06-04 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 230,740 |
| 2025-06-03 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 744,336 |
| 2025-06-02 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 15,200 |
| 2025-05-30 | 4.600 | 4.670 | 4.500 | 4.600 | 4.600 | 269,460 |
| 2025-05-29 | 4.750 | 5.000 | 4.500 | 4.600 | 4.600 | 962,080 |
| 2025-05-28 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 141,079 |
| 2025-05-27 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 10,772 |
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.