ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+3.00 (3.09%)
Jul 31, 2026, 5:06 PM GMT
ECO Animal Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 97.50 | 102.00 | 97.00 | 100.00 | 100.00 | 3.09% | 250,387 |
| Jul 30, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | -0.51% | 140,490 |
| Jul 29, 2026 | 97.50 | 99.00 | 96.15 | 97.50 | 97.50 | - | 146,765 |
| Jul 28, 2026 | 97.00 | 100.00 | 96.00 | 97.50 | 97.50 | 2.09% | 261,398 |
| Jul 27, 2026 | 91.50 | 96.65 | 90.55 | 95.50 | 95.50 | -5.45% | 711,353 |
| Jul 24, 2026 | 91.50 | 101.00 | 90.60 | 101.00 | 101.00 | 10.38% | 318,729 |
| Jul 23, 2026 | 89.50 | 93.00 | 88.00 | 91.50 | 91.50 | 3.98% | 575,685 |
| Jul 22, 2026 | 88.50 | 91.20 | 87.20 | 88.00 | 88.00 | -0.56% | 235,389 |
| Jul 21, 2026 | 87.50 | 90.00 | 87.10 | 88.50 | 88.50 | 1.14% | 126,606 |
| Jul 20, 2026 | 88.00 | 88.00 | 86.38 | 87.50 | 87.50 | - | 77,459 |
| Jul 17, 2026 | 87.50 | 89.00 | 87.20 | 87.50 | 87.50 | 0.57% | 89,943 |
| Jul 16, 2026 | 88.50 | 90.00 | 85.90 | 87.00 | 87.00 | -1.69% | 324,293 |
| Jul 15, 2026 | 89.00 | 90.00 | 85.65 | 88.50 | 88.50 | 2.91% | 508,151 |
| Jul 14, 2026 | 86.00 | 87.70 | 85.16 | 86.00 | 86.00 | - | 260,177 |
| Jul 13, 2026 | 88.50 | 90.00 | 85.48 | 86.00 | 86.00 | -2.27% | 175,625 |
| Jul 10, 2026 | 88.50 | 89.89 | 88.00 | 88.00 | 88.00 | -0.68% | 260,611 |
| Jul 9, 2026 | 91.00 | 92.00 | 88.00 | 88.60 | 88.60 | -1.56% | 288,311 |
| Jul 8, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 56,584 |
| Jul 7, 2026 | 93.50 | 94.00 | 90.00 | 90.00 | 90.00 | -3.74% | 117,103 |
| Jul 6, 2026 | 95.50 | 98.00 | 93.40 | 93.50 | 93.50 | -2.09% | 53,377 |
| Jul 3, 2026 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | - | 84,505 |
| Jul 2, 2026 | 93.50 | 98.00 | 92.00 | 95.50 | 95.50 | 3.24% | 124,050 |
| Jul 1, 2026 | 90.50 | 94.50 | 90.00 | 92.50 | 92.50 | 1.65% | 101,994 |
| Jun 30, 2026 | 88.00 | 91.89 | 87.36 | 91.00 | 91.00 | 3.41% | 66,116 |
| Jun 29, 2026 | 88.50 | 90.00 | 87.00 | 88.00 | 88.00 | -0.56% | 75,681 |
| Jun 26, 2026 | 88.50 | 90.00 | 87.00 | 88.50 | 88.50 | - | 44,483 |
| Jun 25, 2026 | 87.50 | 90.00 | 85.10 | 88.50 | 88.50 | 1.14% | 160,838 |
| Jun 24, 2026 | 88.20 | 90.00 | 85.00 | 87.50 | 87.50 | -0.57% | 62,070 |
| Jun 23, 2026 | 89.00 | 90.00 | 86.31 | 88.00 | 88.00 | -1.12% | 32,133 |
| Jun 22, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 7,789 |
| Jun 19, 2026 | 88.50 | 91.00 | 88.00 | 89.00 | 89.00 | - | 47,263 |
| Jun 18, 2026 | 91.50 | 92.00 | 88.00 | 89.00 | 89.00 | -2.73% | 62,721 |
| Jun 17, 2026 | 92.00 | 93.00 | 90.50 | 91.50 | 91.50 | -0.54% | 21,146 |
| Jun 16, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 103,858 |
| Jun 15, 2026 | 92.45 | 93.00 | 91.00 | 92.00 | 92.00 | - | 39,960 |
| Jun 12, 2026 | 92.00 | 92.45 | 91.00 | 92.00 | 92.00 | - | 8,043 |
| Jun 11, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 5,197 |
| Jun 10, 2026 | 92.00 | 92.80 | 91.42 | 92.00 | 92.00 | - | 128,157 |
| Jun 9, 2026 | 92.50 | 93.00 | 91.20 | 92.00 | 92.00 | -0.54% | 40,616 |
| Jun 8, 2026 | 95.00 | 95.00 | 91.00 | 92.50 | 92.50 | -0.54% | 41,682 |
| Jun 5, 2026 | 93.00 | 93.48 | 91.00 | 93.00 | 93.00 | - | 107,633 |
| Jun 4, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 20,924 |
| Jun 3, 2026 | 93.00 | 94.76 | 91.00 | 93.00 | 93.00 | - | 93,477 |
| Jun 2, 2026 | 95.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 94,910 |
| Jun 1, 2026 | 95.40 | 95.85 | 94.00 | 95.00 | 95.00 | -0.52% | 50,917 |
| May 29, 2026 | 96.00 | 96.86 | 95.00 | 95.50 | 95.50 | -0.52% | 62,137 |
| May 28, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 20,176 |
| May 27, 2026 | 97.00 | 97.86 | 96.02 | 97.00 | 97.00 | - | 4,714 |
| May 26, 2026 | 97.00 | 98.00 | 96.02 | 97.00 | 97.00 | - | 18,240 |
| May 22, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 32,284 |