Eco Buildings Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.150	11.500	11.000	11.250	11.250	114,647
2026-10-22	11.000	11.300	11.000	11.250	11.250	193,182
2026-10-21	12.250	12.500	10.500	11.250	11.250	1,304,734
2026-10-20	10.400	12.500	10.000	12.000	12.000	1,661,565
2026-10-19	10.890	11.000	10.000	10.500	10.500	39,791
2026-10-16	10.500	11.000	10.500	10.500	10.500	9
2026-10-15	10.500	11.000	10.260	10.500	10.500	92,399
2026-10-14	10.500	11.000	10.000	10.500	10.500	52,806
2026-10-13	10.500	10.980	10.160	10.500	10.500	34,927
2026-10-12	10.375	10.900	10.094	10.500	10.500	511,900
2026-10-09	10.500	11.250	10.000	10.375	10.375	3,402,701
2026-10-08	10.500	10.500	10.000	10.500	10.500	57,966
2026-10-07	10.500	11.000	10.000	10.500	10.500	117,437
2026-10-06	10.500	10.620	10.150	10.500	10.500	164,007
2026-10-05	11.000	11.000	10.500	10.500	10.500	246,079
2026-10-02	10.150	11.290	10.000	11.000	11.000	1,243,947
2026-10-01	9.250	10.380	9.200	10.150	10.150	1,228,411
2026-09-30	9.000	9.250	9.000	9.250	9.250	195,374
2026-09-29	9.350	9.500	9.000	9.150	9.150	55,922
2026-09-28	9.350	9.500	9.278	9.350	9.350	6,641
2026-09-25	10.050	10.050	9.204	9.500	9.500	479,325
2026-09-24	9.850	10.164	9.700	10.100	10.100	585,429
2026-09-23	9.800	10.000	9.700	9.850	9.850	94,191
2026-09-22	9.500	10.000	9.420	9.800	9.800	612,935
2026-09-21	10.000	10.300	9.220	9.500	9.500	1,611,068
2026-09-18	10.100	10.500	9.850	9.900	9.900	314,048
2026-09-17	10.100	10.100	10.100	10.100	10.100	149,201
2026-09-16	10.250	10.300	10.000	10.100	10.100	150,097
2026-09-15	10.250	10.300	10.215	10.250	10.250	267,318
2026-09-14	10.350	10.500	10.200	10.250	10.250	93,361
2026-09-11	10.350	10.500	10.300	10.350	10.350	22,076
2026-09-10	10.250	10.500	10.250	10.250	10.250	56,178
2026-09-09	10.350	10.500	10.200	10.250	10.250	24,718
2026-09-08	10.350	10.500	10.350	10.350	10.350	25,476
2026-09-07	11.000	11.500	10.000	10.350	10.350	495,953
2026-09-04	11.250	11.500	11.000	11.050	11.050	71,249
2026-09-03	11.510	11.510	11.005	11.250	11.250	205,318
2026-09-02	12.000	12.280	11.500	11.750	11.750	37,114
2026-09-01	12.000	12.280	11.501	12.000	12.000	54,275
2026-08-28	11.750	12.000	11.505	11.750	11.750	149,614
2026-08-27	11.750	12.500	11.500	11.750	11.750	571,146
2026-08-26	11.100	12.500	11.000	11.750	11.750	1,488,900
2026-08-25	10.850	11.500	10.700	11.100	11.100	432,042
2026-08-24	10.800	11.000	10.600	10.850	10.850	405,984
2026-08-21	10.850	11.000	10.600	10.800	10.800	243,622
2026-08-20	10.600	11.000	10.500	10.850	10.850	317,226
2026-08-19	10.250	11.000	10.188	10.600	10.600	492,815
2026-08-18	10.200	10.400	10.000	10.200	10.200	101,751
2026-08-17	9.650	10.400	9.650	10.200	10.200	810,659
2026-08-14	9.650	9.800	9.520	9.650	9.650	126,211
2026-08-13	9.650	9.800	9.650	9.650	9.650	129,135
2026-08-12	9.750	10.000	9.492	9.600	9.600	154,929
2026-08-11	9.750	10.000	9.500	9.750	9.750	18,071
2026-08-10	9.750	10.000	9.500	9.750	9.750	74,572
2026-08-07	9.750	10.000	9.500	9.750	9.750	124,567
2026-08-06	9.750	10.000	9.722	9.750	9.750	93,472
2026-08-05	9.300	10.000	9.300	9.750	9.750	528,313
2026-08-04	9.300	9.500	9.100	9.300	9.300	135,106
2026-08-03	9.200	9.500	9.100	9.300	9.300	400,680
2026-07-31	9.300	9.500	9.026	9.200	9.200	825,876

Page 1 of 3 · 127 trading daysOlder →

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.