Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.250 | 5.250 | 5.150 | 5.250 | 5.250 | 5 |
| 2025-02-24 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2025-02-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-02-20 | 5.375 | 5.750 | 5.250 | 5.500 | 5.500 | 195,586 |
| 2025-02-19 | 5.375 | 5.590 | 5.375 | 5.375 | 5.375 | 159,651 |
| 2025-02-18 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 45 |
| 2025-02-17 | 5.250 | 5.500 | 5.060 | 5.250 | 5.250 | 51,818 |
| 2025-02-14 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 59,374 |
| 2025-02-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-02-12 | 6.000 | 6.000 | 5.840 | 5.875 | 5.875 | 65,000 |
| 2025-02-11 | 6.250 | 6.250 | 6.060 | 6.250 | 6.250 | 690 |
| 2025-02-10 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 334 |
| 2025-02-07 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 152,398 |
| 2025-02-06 | 6.250 | 6.500 | 6.111 | 6.250 | 6.250 | 744 |
| 2025-02-05 | 6.525 | 6.525 | 6.111 | 6.250 | 6.250 | 79,354 |
| 2025-02-04 | 6.785 | 6.785 | 6.625 | 6.625 | 6.625 | 2,812 |
| 2025-02-03 | 6.875 | 6.875 | 6.750 | 6.875 | 6.875 | 9,771 |
| 2025-01-31 | 6.875 | 6.875 | 6.785 | 6.875 | 6.875 | 1 |
| 2025-01-30 | 6.875 | 6.875 | 6.785 | 6.875 | 6.875 | 15,031 |
| 2025-01-29 | 6.875 | 6.985 | 6.875 | 6.875 | 6.875 | 19,900 |
| 2025-01-28 | 7.000 | 7.240 | 7.000 | 7.125 | 7.125 | 150,285 |
| 2025-01-27 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 392,281 |
| 2025-01-24 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 13,161 |
| 2025-01-23 | 6.750 | 7.400 | 6.620 | 7.000 | 7.000 | 582,283 |
| 2025-01-22 | 7.000 | 7.310 | 6.512 | 6.750 | 6.750 | 496,395 |
| 2025-01-21 | 7.250 | 7.350 | 6.500 | 7.000 | 7.000 | 811,506 |
| 2025-01-20 | 7.250 | 7.500 | 7.178 | 7.250 | 7.250 | 3,233 |
| 2025-01-17 | 7.500 | 8.000 | 7.018 | 7.250 | 7.250 | 43,005 |
| 2025-01-16 | 7.500 | 8.000 | 7.036 | 7.500 | 7.500 | 1,093 |
| 2025-01-15 | 7.500 | 7.848 | 7.500 | 7.500 | 7.500 | 53,536 |
| 2025-01-14 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 268,427 |
| 2025-01-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,688 |
| 2025-01-10 | 8.250 | 8.500 | 7.330 | 7.500 | 7.500 | 606,089 |
| 2025-01-09 | 8.250 | 8.250 | 8.010 | 8.250 | 8.250 | 26,840 |
| 2025-01-08 | 8.250 | 8.350 | 8.111 | 8.250 | 8.250 | 50,085 |
| 2025-01-07 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 236,439 |
| 2025-01-06 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 279,562 |
| 2025-01-03 | 8.750 | 8.870 | 8.000 | 8.250 | 8.250 | 155,822 |
| 2025-01-02 | 7.250 | 9.000 | 7.000 | 9.000 | 9.000 | 1,828,111 |
| 2024-12-31 | 7.250 | 7.440 | 7.250 | 7.250 | 7.250 | 26,306 |
| 2024-12-30 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 108,166 |
| 2024-12-27 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 12,818 |
| 2024-12-24 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 100,000 |
| 2024-12-23 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 150,000 |
| 2024-12-20 | 7.530 | 7.530 | 7.120 | 7.250 | 7.250 | 286,435 |
| 2024-12-19 | 7.500 | 8.000 | 7.000 | 7.750 | 7.750 | 127,924 |
| 2024-12-18 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 12,837 |
| 2024-12-17 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 8,083,534 |
| 2024-12-16 | 8.750 | 8.750 | 8.670 | 8.750 | 8.750 | 103,375 |
| 2024-12-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-12-12 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 200 |
| 2024-12-11 | 9.000 | 9.180 | 8.650 | 8.750 | 8.750 | 156,364 |
| 2024-12-10 | 9.000 | 9.500 | 8.650 | 9.000 | 9.000 | 345,452 |
| 2024-12-09 | 8.525 | 9.950 | 8.525 | 9.000 | 9.000 | 223,845 |
| 2024-12-06 | 8.000 | 8.770 | 7.500 | 8.500 | 8.500 | 481,180 |
| 2024-12-05 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 462,600 |
| 2024-12-04 | 7.000 | 8.000 | 6.850 | 7.000 | 7.000 | 429,569 |
| 2024-12-03 | 7.000 | 7.490 | 6.920 | 7.000 | 7.000 | 1,032 |
| 2024-12-02 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 36,416 |
| 2024-11-29 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 167,646 |
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.