ECO Animal Health Group plc (AIM:EAH)
London · Delayed Price · Currency is GBP · Price in GBX 98.19
+0.19 (0.19%)
Oct 2, 2026, 3:51 PM GMT
ECO Animal Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 97.62 | 98.30 | 97.62 | 98.00 | 98.00 | - | 25,323 |
| Oct 1, 2026 | 97.83 | 99.00 | 97.00 | 98.00 | 98.00 | - | 47,179 |
| Sep 30, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 562,130 |
| Sep 29, 2026 | 98.84 | 99.00 | 97.85 | 98.00 | 98.00 | - | 7,987 |
| Sep 28, 2026 | 98.92 | 99.00 | 97.00 | 98.00 | 98.00 | -0.51% | 120,796 |
| Sep 25, 2026 | 97.00 | 99.00 | 96.00 | 98.50 | 98.50 | 2.60% | 130,635 |
| Sep 24, 2026 | 96.00 | 97.00 | 95.46 | 96.00 | 96.00 | - | 29,922 |
| Sep 23, 2026 | 96.35 | 97.00 | 95.00 | 96.00 | 96.00 | - | 192,676 |
| Sep 22, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 50,250 |
| Sep 21, 2026 | 96.35 | 97.00 | 95.00 | 96.00 | 96.00 | - | 69,789 |
| Sep 18, 2026 | 95.15 | 97.00 | 95.15 | 96.00 | 96.00 | - | 42,940 |
| Sep 17, 2026 | 96.00 | 97.00 | 93.00 | 96.00 | 96.00 | 1.59% | 115,492 |
| Sep 16, 2026 | 94.50 | 96.00 | 93.00 | 94.50 | 94.50 | - | 21,961 |
| Sep 15, 2026 | 95.00 | 96.00 | 93.00 | 94.50 | 94.50 | -0.53% | 15,164 |
| Sep 14, 2026 | 96.00 | 97.00 | 92.20 | 95.00 | 95.00 | -1.04% | 145,575 |
| Sep 11, 2026 | 103.00 | 104.00 | 95.00 | 96.00 | 96.00 | -6.80% | 206,032 |
| Sep 10, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 61,418 |
| Sep 9, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 114,707 |
| Sep 8, 2026 | 102.49 | 102.00 | 102.00 | 103.00 | 103.00 | 1.48% | 136,073 |
| Sep 7, 2026 | 98.00 | 101.95 | 97.82 | 101.50 | 101.50 | 3.57% | 118,039 |
| Sep 4, 2026 | 98.50 | 99.50 | 97.68 | 98.00 | 98.00 | -0.51% | 19,462 |
| Sep 3, 2026 | 98.50 | 100.00 | 97.00 | 98.50 | 98.50 | - | 55,862 |
| Sep 2, 2026 | 99.70 | 100.00 | 97.00 | 98.50 | 98.50 | - | 109,755 |
| Sep 1, 2026 | 98.50 | 100.00 | 97.26 | 98.50 | 98.50 | - | 172,790 |
| Aug 28, 2026 | 98.50 | 99.35 | 97.15 | 98.50 | 98.50 | - | 82,808 |
| Aug 27, 2026 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | -0.51% | 123,599 |
| Aug 26, 2026 | 99.00 | 99.80 | 98.20 | 99.00 | 99.00 | - | 10,849 |
| Aug 25, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.98% | 284,695 |
| Aug 24, 2026 | 100.40 | 103.00 | 99.00 | 101.00 | 101.00 | - | 82,646 |
| Aug 21, 2026 | 100.00 | 100.40 | 99.00 | 101.00 | 101.00 | - | 191,383 |
| Aug 20, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 44,806 |
| Aug 19, 2026 | 100.90 | 103.00 | 103.00 | 101.00 | 101.00 | - | 50,631 |
| Aug 18, 2026 | 99.24 | 103.00 | 99.00 | 101.00 | 101.00 | - | 67,950 |
| Aug 17, 2026 | 101.90 | 103.00 | 99.00 | 101.00 | 101.00 | - | 52,376 |
| Aug 14, 2026 | 99.65 | 103.00 | 98.00 | 101.00 | 101.00 | -1.46% | 74,650 |
| Aug 13, 2026 | 100.65 | 103.15 | 100.65 | 102.50 | 102.50 | - | 57,124 |
| Aug 12, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 5.67% | 101,759 |
| Aug 11, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 75,391 |
| Aug 10, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.52% | 121,788 |
| Aug 7, 2026 | 99.50 | 100.00 | 97.00 | 98.50 | 98.50 | -1.01% | 35,392 |
| Aug 6, 2026 | 100.00 | 102.00 | 97.00 | 99.50 | 99.50 | -0.50% | 30,105 |
| Aug 5, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 342,601 |
| Aug 4, 2026 | 100.00 | 102.00 | 99.32 | 100.00 | 100.00 | - | 271,489 |
| Aug 3, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 92,643 |
| 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 |