Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 13.70
+0.15 (1.11%)
Jan 23, 2026, 4:52 PM GMT
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13.64 | 14.00 | 13.40 | 13.57 | - | 0.11% | 155,487 |
| 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 |
| Dec 23, 2025 | 16.00 | 16.80 | 15.70 | 16.50 | 16.50 | 3.13% | 416,902 |
| Dec 22, 2025 | 16.00 | 16.50 | 15.78 | 16.00 | 16.00 | - | 32,504 |
| Dec 19, 2025 | 16.50 | 16.70 | 15.88 | 16.00 | 16.00 | -3.03% | 147,881 |
| Dec 18, 2025 | 16.00 | 16.60 | 15.50 | 16.50 | 16.50 | 3.13% | 180,483 |
| Dec 17, 2025 | 16.00 | 16.29 | 15.65 | 16.00 | 16.00 | - | 231,860 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.81 | 16.00 | 16.00 | -3.03% | 393,243 |
| Dec 15, 2025 | 17.65 | 18.00 | 16.50 | 16.50 | 16.50 | -6.52% | 700,265 |
| Dec 12, 2025 | 16.55 | 18.00 | 16.30 | 17.65 | 17.65 | 6.65% | 1,683,661 |
| Dec 11, 2025 | 16.25 | 16.77 | 16.03 | 16.55 | 16.55 | 1.85% | 246,748 |
| Dec 10, 2025 | 16.20 | 16.50 | 15.95 | 16.25 | 16.25 | 0.31% | 71,664 |
| Dec 9, 2025 | 16.05 | 16.50 | 15.90 | 16.20 | 16.20 | 0.93% | 278,145 |
| Dec 8, 2025 | 16.05 | 16.20 | 15.90 | 16.05 | 16.05 | - | 278,952 |
| Dec 5, 2025 | 15.80 | 16.20 | 15.80 | 16.05 | 16.05 | 1.58% | 298,835 |
| Dec 4, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 56,234 |
| Dec 3, 2025 | 15.70 | 15.90 | 15.66 | 15.80 | 15.80 | 0.64% | 51,808 |
| Dec 2, 2025 | 16.45 | 16.70 | 15.72 | 15.70 | 15.70 | -4.56% | 187,526 |
| Dec 1, 2025 | 15.75 | 16.70 | 15.70 | 16.45 | 16.45 | 4.44% | 507,098 |
| Nov 28, 2025 | 17.24 | 17.50 | 15.90 | 15.75 | 15.75 | -8.16% | 481,364 |
| Nov 27, 2025 | 15.70 | 17.50 | 15.67 | 17.15 | 17.15 | 9.24% | 954,568 |
| Nov 26, 2025 | 15.75 | 16.00 | 15.66 | 15.70 | 15.70 | -0.32% | 208,420 |
| Nov 25, 2025 | 16.00 | 16.20 | 15.65 | 15.75 | 15.75 | -1.56% | 131,379 |
| Nov 24, 2025 | 16.00 | 16.11 | 15.63 | 16.00 | 16.00 | - | 225,678 |
| Nov 21, 2025 | 16.00 | 16.27 | 15.70 | 16.00 | 16.00 | -1.54% | 633,261 |
| Nov 20, 2025 | 16.80 | 17.00 | 16.20 | 16.25 | 16.25 | -3.27% | 354,923 |
| Nov 19, 2025 | 17.35 | 18.00 | 16.60 | 16.80 | 16.80 | -6.15% | 655,403 |
| Nov 18, 2025 | 18.15 | 18.30 | 17.50 | 17.90 | 17.90 | -1.38% | 279,603 |
| Nov 17, 2025 | 18.60 | 18.80 | 18.00 | 18.15 | 18.15 | -2.42% | 146,941 |
| Nov 14, 2025 | 18.25 | 18.80 | 18.15 | 18.60 | 18.60 | 1.92% | 135,687 |
| Nov 13, 2025 | 18.75 | 18.80 | 18.00 | 18.25 | 18.25 | -2.67% | 298,448 |
| Nov 12, 2025 | 19.40 | 19.50 | 18.67 | 18.75 | 18.75 | -3.35% | 264,963 |