Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
+0.25 (1.79%)
Mar 6, 2026, 11:43 AM GMT
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.88 | 14.50 | 13.88 | 14.50 | - | 3.57% | 72,130 |
| Mar 5, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 782,513 |
| Mar 4, 2026 | 13.25 | 14.50 | 13.00 | 14.00 | 14.00 | 3.70% | 1,187,549 |
| Mar 3, 2026 | 16.00 | 16.00 | 13.00 | 13.50 | 13.50 | -15.63% | 2,798,247 |
| Mar 2, 2026 | 16.40 | 16.50 | 15.50 | 16.00 | 16.00 | -2.44% | 509,961 |
| Feb 27, 2026 | 16.38 | 16.80 | 16.00 | 16.40 | 16.40 | 2.50% | 467,892 |
| Feb 26, 2026 | 15.60 | 17.00 | 15.50 | 16.00 | 16.00 | 2.56% | 736,866 |
| Feb 25, 2026 | 15.60 | 16.00 | 15.20 | 15.60 | 15.60 | - | 84,362 |
| Feb 24, 2026 | 15.35 | 16.00 | 15.22 | 15.60 | 15.60 | 1.63% | 133,383 |
| Feb 23, 2026 | 15.35 | 15.50 | 15.20 | 15.35 | 15.35 | - | 97,631 |
| Feb 20, 2026 | 15.70 | 16.00 | 15.20 | 15.35 | 15.35 | -2.23% | 388,147 |
| Feb 19, 2026 | 16.75 | 17.00 | 15.20 | 15.70 | 15.70 | -6.27% | 633,844 |
| Feb 18, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 76,579 |
| Feb 17, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 137,523 |
| Feb 16, 2026 | 17.00 | 17.50 | 16.50 | 16.75 | 16.75 | -1.47% | 243,349 |
| Feb 13, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | -1.45% | 171,963 |
| Feb 12, 2026 | 17.60 | 18.00 | 17.00 | 17.25 | 17.25 | -1.99% | 661,950 |
| Feb 11, 2026 | 16.40 | 18.50 | 16.00 | 17.60 | 17.60 | 8.98% | 1,763,330 |
| Feb 10, 2026 | 15.98 | 16.50 | 15.98 | 16.15 | 16.15 | - | 48,074 |
| Feb 9, 2026 | 16.00 | 16.50 | 15.50 | 16.15 | 16.15 | 0.94% | 134,084 |
| Feb 6, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 189,607 |
| Feb 5, 2026 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 1.59% | 148,936 |
| Feb 4, 2026 | 15.50 | 16.06 | 15.10 | 15.75 | 15.75 | 1.61% | 280,488 |
| Feb 3, 2026 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | - | 49,001 |
| Feb 2, 2026 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 291,324 |
| Jan 30, 2026 | 16.20 | 16.50 | 15.50 | 16.00 | 16.00 | 0.95% | 208,905 |
| Jan 29, 2026 | 15.25 | 16.48 | 15.05 | 15.85 | 15.85 | 4.28% | 1,171,207 |
| Jan 28, 2026 | 15.00 | 15.50 | 15.00 | 15.20 | 15.20 | 1.33% | 539,448 |
| Jan 27, 2026 | 14.25 | 16.00 | 14.00 | 15.00 | 15.00 | 9.09% | 1,253,202 |
| Jan 26, 2026 | 13.61 | 14.00 | 13.50 | 13.75 | 13.75 | 0.36% | 181,208 |
| Jan 23, 2026 | 13.55 | 14.00 | 13.40 | 13.70 | 13.70 | 1.11% | 325,619 |
| Jan 22, 2026 | 13.90 | 14.00 | 13.40 | 13.55 | 13.55 | -2.52% | 396,244 |
| Jan 21, 2026 | 14.25 | 14.20 | 13.60 | 13.90 | 13.90 | -2.46% | 145,386 |
| Jan 20, 2026 | 14.20 | 15.00 | 13.90 | 14.25 | 14.25 | 0.35% | 289,319 |
| Jan 19, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 130,592 |
| Jan 16, 2026 | 14.36 | 14.36 | 14.07 | 14.20 | 14.20 | - | 6,871 |
| Jan 15, 2026 | 14.25 | 14.40 | 14.00 | 14.20 | 14.20 | -0.35% | 156,348 |
| Jan 14, 2026 | 14.80 | 15.00 | 14.00 | 14.25 | 14.25 | -3.72% | 195,033 |
| Jan 13, 2026 | 14.05 | 14.80 | 13.80 | 14.80 | 14.80 | 6.47% | 454,336 |
| Jan 12, 2026 | 14.75 | 14.80 | 13.60 | 13.90 | 13.90 | -5.76% | 727,702 |
| Jan 9, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 151,506 |
| Jan 8, 2026 | 15.05 | 15.40 | 14.50 | 14.75 | 14.75 | -1.99% | 452,760 |
| Jan 7, 2026 | 15.54 | 15.60 | 15.00 | 15.05 | 15.05 | -2.27% | 240,914 |
| Jan 6, 2026 | 15.70 | 16.00 | 15.26 | 15.40 | 15.40 | -1.91% | 248,867 |
| Jan 5, 2026 | 15.35 | 15.70 | 15.20 | 15.70 | 15.70 | 2.28% | 173,966 |
| Jan 2, 2026 | 15.85 | 16.01 | 15.00 | 15.35 | 15.35 | -3.15% | 1,332,578 |
| Dec 31, 2025 | 16.35 | 16.70 | 15.70 | 15.85 | 15.85 | -3.06% | 453,560 |
| Dec 30, 2025 | 16.70 | 17.00 | 16.00 | 16.35 | 16.35 | -2.10% | 314,722 |
| Dec 29, 2025 | 16.50 | 17.00 | 16.00 | 16.70 | 16.70 | 1.21% | 160,189 |
| Dec 24, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 116,730 |