Eco Buildings Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.000 | 7.497 | 7.000 | 7.000 | 7.000 | 133,269 |
| 2024-11-27 | 6.750 | 7.440 | 6.500 | 7.000 | 7.000 | 181,771 |
| 2024-11-26 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 18,376 |
| 2024-11-25 | 6.750 | 7.000 | 6.700 | 6.750 | 6.750 | 369,487 |
| 2024-11-22 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 470,446 |
| 2024-11-21 | 7.980 | 7.980 | 6.700 | 6.750 | 6.750 | 361,669 |
| 2024-11-20 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 76,641 |
| 2024-11-19 | 8.500 | 9.000 | 7.500 | 8.000 | 8.000 | 1,953,373 |
| 2024-11-18 | 6.000 | 6.900 | 6.000 | 6.750 | 6.750 | 517,975 |
| 2024-11-15 | 6.250 | 6.375 | 5.500 | 5.750 | 5.750 | 268,799 |
| 2024-11-14 | 8.750 | 9.000 | 6.250 | 6.250 | 6.250 | 151,607 |
| 2024-11-13 | 8.750 | 9.000 | 8.740 | 8.750 | 8.750 | 35,810 |
| 2024-11-12 | 8.750 | 8.750 | 8.550 | 8.750 | 8.750 | 181 |
| 2024-11-11 | 8.750 | 8.750 | 8.566 | 8.750 | 8.750 | 1,933 |
| 2024-11-08 | 9.050 | 9.050 | 8.500 | 8.750 | 8.750 | 120,885 |
| 2024-11-07 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 127,339 |
| 2024-11-06 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 15,616 |
| 2024-11-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-11-04 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 300 |
| 2024-11-01 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 85 |
| 2024-10-31 | 9.250 | 9.250 | 9.155 | 9.250 | 9.250 | 523 |
| 2024-10-30 | 9.250 | 9.500 | 9.155 | 9.250 | 9.250 | 3,781 |
| 2024-10-29 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 4,568 |
| 2024-10-28 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 443 |
| 2024-10-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-24 | 9.250 | 9.250 | 9.170 | 9.250 | 9.250 | 16,500 |
| 2024-10-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-22 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 850,394 |
| 2024-10-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-18 | 9.250 | 9.250 | 9.200 | 9.250 | 9.250 | 23,310 |
| 2024-10-17 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 335 |
| 2024-10-16 | 9.750 | 10.200 | 9.000 | 10.200 | 10.200 | 1,581 |
| 2024-10-15 | 9.250 | 9.500 | 8.800 | 9.250 | 9.250 | 6,260 |
| 2024-10-14 | 9.250 | 9.250 | 9.040 | 9.250 | 9.250 | 1,639 |
| 2024-10-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-10 | 9.250 | 9.250 | 9.175 | 9.250 | 9.250 | 4,501 |
| 2024-10-09 | 9.250 | 9.250 | 9.175 | 9.250 | 9.250 | 10,899 |
| 2024-10-08 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 31 |
| 2024-10-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-04 | 9.250 | 9.250 | 9.175 | 9.250 | 9.250 | 5,395 |
| 2024-10-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-02 | 9.500 | 9.500 | 8.900 | 9.250 | 9.250 | 125,353 |
| 2024-10-01 | 9.750 | 10.000 | 9.555 | 10.000 | 10.000 | 45,005 |
| 2024-09-30 | 9.750 | 9.750 | 9.555 | 9.750 | 9.750 | 5,529 |
| 2024-09-27 | 9.750 | 9.750 | 9.550 | 9.750 | 9.750 | 91,538 |
| 2024-09-26 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 10,309 |
| 2024-09-25 | 10.000 | 10.000 | 9.950 | 10.000 | 10.000 | 9,500 |
| 2024-09-24 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 12 |
| 2024-09-23 | 10.250 | 10.700 | 10.000 | 10.000 | 10.000 | 10,309 |
| 2024-09-20 | 10.250 | 10.250 | 10.240 | 10.250 | 10.250 | 6,400 |
| 2024-09-19 | 10.250 | 10.250 | 10.050 | 10.250 | 10.250 | 85 |
| 2024-09-18 | 10.250 | 10.250 | 10.050 | 10.250 | 10.250 | 353 |
| 2024-09-17 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 9,717 |
| 2024-09-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-13 | 10.250 | 10.275 | 10.000 | 10.250 | 10.250 | 11,128 |
| 2024-09-12 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 52,500 |
| 2024-09-11 | 10.250 | 10.300 | 10.250 | 10.250 | 10.250 | 9,708 |
| 2024-09-10 | 10.450 | 10.450 | 10.050 | 10.250 | 10.250 | 21,177 |
| 2024-09-09 | 10.500 | 10.500 | 10.050 | 10.500 | 10.500 | 382 |
| 2024-09-06 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 130,752 |
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.