Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 15.85
-0.50 (-3.06%)
Dec 31, 2025, 1:30 PM GMT+1
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 18.75 | 20.20 | 18.50 | 19.40 | 19.40 | 3.47% | 625,506 |
| Nov 10, 2025 | 18.75 | 19.00 | 18.40 | 18.75 | 18.75 | - | 206,929 |
| Nov 7, 2025 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | - | 225,932 |
| Nov 6, 2025 | 18.90 | 19.00 | 18.35 | 18.75 | 18.75 | -0.79% | 203,800 |
| Nov 5, 2025 | 20.10 | 21.00 | 18.00 | 18.90 | 18.90 | -5.97% | 1,368,655 |
| Nov 4, 2025 | 20.70 | 20.80 | 20.00 | 20.10 | 20.10 | -2.90% | 663,127 |
| Nov 3, 2025 | 21.40 | 21.60 | 20.60 | 20.70 | 20.70 | -3.27% | 248,106 |
| Oct 31, 2025 | 20.80 | 21.80 | 20.80 | 21.40 | 21.40 | 2.88% | 429,480 |
| Oct 30, 2025 | 22.10 | 22.20 | 20.00 | 20.80 | 20.80 | -5.88% | 843,292 |
| Oct 29, 2025 | 22.40 | 22.60 | 22.00 | 22.10 | 22.10 | -3.07% | 603,723 |
| Oct 28, 2025 | 24.00 | 24.39 | 22.00 | 22.80 | 22.80 | -5.00% | 1,316,485 |
| Oct 27, 2025 | 22.60 | 24.60 | 22.20 | 24.00 | 24.00 | 8.60% | 3,442,945 |
| Oct 24, 2025 | 21.80 | 22.80 | 20.00 | 22.10 | 22.10 | 1.38% | 2,636,755 |
| Oct 23, 2025 | 20.40 | 22.00 | 19.00 | 21.80 | 21.80 | 4.81% | 1,855,503 |
| Oct 22, 2025 | 24.40 | 24.80 | 18.00 | 20.80 | 20.80 | -16.13% | 4,319,571 |
| Oct 21, 2025 | 16.00 | 28.60 | 16.50 | 24.80 | 24.80 | 94.51% | 16,161,010 |