Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 176,056 |
| 2025-05-22 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 3,818 |
| 2025-05-21 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 479,056 |
| 2025-05-20 | 4.750 | 4.775 | 4.500 | 4.750 | 4.750 | 258,667 |
| 2025-05-19 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 265,350 |
| 2025-05-16 | 5.000 | 6.000 | 5.000 | 5.250 | 5.250 | 1,745,412 |
| 2025-05-15 | 4.500 | 5.390 | 4.000 | 5.000 | 5.000 | 1,425,279 |
| 2025-05-14 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 182,757 |
| 2025-05-13 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 47,152 |
| 2025-05-12 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 14,496 |
| 2025-05-09 | 7.000 | 8.000 | 6.500 | 7.750 | 7.750 | 349,409 |
| 2025-05-08 | 5.750 | 7.400 | 5.500 | 7.000 | 7.000 | 236,183 |
| 2025-05-07 | 5.250 | 5.940 | 5.000 | 5.750 | 5.750 | 232,499 |
| 2025-05-06 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 126,634 |
| 2025-05-02 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 1,442 |
| 2025-05-01 | 5.500 | 6.000 | 5.035 | 5.500 | 5.500 | 8,069 |
| 2025-04-30 | 5.500 | 5.500 | 5.260 | 5.500 | 5.500 | 14,445 |
| 2025-04-29 | 5.000 | 5.900 | 4.500 | 5.500 | 5.500 | 322,887 |
| 2025-04-28 | 5.000 | 5.500 | 4.550 | 5.000 | 5.000 | 204,485 |
| 2025-04-25 | 4.322 | 5.400 | 4.322 | 5.000 | 5.000 | 445,707 |
| 2025-04-24 | 4.750 | 5.000 | 4.025 | 4.250 | 4.250 | 71,895 |
| 2025-04-23 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 12,439 |
| 2025-04-22 | 4.500 | 4.500 | 4.220 | 4.500 | 4.500 | 6,066 |
| 2025-04-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-16 | 4.500 | 4.500 | 4.230 | 4.500 | 4.500 | 25,000 |
| 2025-04-15 | 4.500 | 4.700 | 4.500 | 4.500 | 4.500 | 25,000 |
| 2025-04-14 | 4.250 | 4.500 | 4.220 | 4.500 | 4.500 | 364,739 |
| 2025-04-11 | 4.250 | 4.470 | 3.920 | 4.250 | 4.250 | 172,689 |
| 2025-04-10 | 4.100 | 4.370 | 3.990 | 4.250 | 4.250 | 346,801 |
| 2025-04-09 | 3.750 | 4.100 | 3.500 | 4.100 | 4.100 | 226,787 |
| 2025-04-08 | 4.500 | 4.500 | 3.500 | 3.600 | 3.600 | 138,012 |
| 2025-04-07 | 4.150 | 4.500 | 3.700 | 4.150 | 4.150 | 185,608 |
| 2025-04-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-04-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-04-02 | 4.750 | 5.000 | 3.904 | 4.250 | 4.250 | 257,192 |
| 2025-04-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-31 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 20,098 |
| 2025-03-28 | 4.750 | 4.970 | 4.500 | 4.750 | 4.750 | 19,054 |
| 2025-03-27 | 4.750 | 4.980 | 4.500 | 4.750 | 4.750 | 115,837 |
| 2025-03-26 | 5.100 | 5.100 | 4.750 | 4.750 | 4.750 | 189,821 |
| 2025-03-25 | 5.130 | 5.200 | 5.130 | 5.130 | 5.130 | 57,538 |
| 2025-03-24 | 5.130 | 5.130 | 5.000 | 5.130 | 5.130 | 50,000 |
| 2025-03-21 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 49 |
| 2025-03-20 | 5.500 | 5.625 | 5.000 | 5.250 | 5.250 | 42,310 |
| 2025-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-17 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 126,708 |
| 2025-03-14 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2025-03-13 | 5.710 | 5.710 | 5.000 | 5.625 | 5.625 | 118,610 |
| 2025-03-12 | 5.875 | 6.000 | 5.500 | 5.750 | 5.750 | 175,709 |
| 2025-03-11 | 5.625 | 6.000 | 5.260 | 5.625 | 5.625 | 206,517 |
| 2025-03-10 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2025-03-07 | 5.625 | 5.963 | 5.625 | 5.625 | 5.625 | 3,000 |
| 2025-03-06 | 5.375 | 5.963 | 5.260 | 5.625 | 5.625 | 138,351 |
| 2025-03-05 | 5.250 | 5.940 | 5.000 | 5.375 | 5.375 | 224,985 |
| 2025-03-04 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,391 |
| 2025-03-03 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 20,363 |
| 2025-02-28 | 5.250 | 5.440 | 5.250 | 5.250 | 5.250 | 2,833 |
| 2025-02-27 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,485 |
| 2025-02-26 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 85,899 |
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.