Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 21.40
+0.60 (2.88%)
Oct 31, 2025, 5:32 PM GMT+1
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.80 | 21.80 | 20.80 | 21.40 | 21.40 | 2.88% | 429,481 |
| Oct 30, 2025 | 22.05 | 22.20 | 20.00 | 20.80 | 20.80 | -5.88% | 843,294 |
| Oct 29, 2025 | 22.40 | 22.60 | 22.00 | 22.10 | 22.10 | -3.07% | 603,722 |
| Oct 28, 2025 | 24.00 | 24.39 | 22.00 | 22.80 | 22.80 | -5.00% | 1,316,484 |
| Oct 27, 2025 | 23.08 | 24.60 | 22.20 | 24.00 | 24.00 | 8.60% | 3,542,946 |
| Oct 24, 2025 | 21.80 | 22.80 | 20.00 | 22.10 | 22.10 | 1.38% | 2,636,759 |
| Oct 23, 2025 | 20.40 | 22.00 | 19.00 | 21.80 | 21.80 | 4.81% | 1,855,502 |
| Oct 22, 2025 | 24.15 | 24.80 | 18.00 | 20.80 | 20.80 | -16.13% | 4,419,555 |
| Oct 21, 2025 | 17.00 | 28.60 | 16.00 | 24.80 | 24.80 | 94.51% | 16,161,015 |
| Oct 20, 2025 | 11.75 | 16.50 | 11.75 | 12.75 | 12.75 | 6.25% | 2,693,503 |
| Oct 17, 2025 | 10.50 | 13.00 | 8.50 | 12.00 | 12.00 | 14.29% | 2,272,769 |
| Oct 16, 2025 | 8.38 | 12.50 | 8.00 | 10.50 | 10.50 | 27.27% | 4,866,985 |
| Oct 15, 2025 | 6.25 | 9.50 | 6.00 | 8.25 | 8.25 | 26.92% | 3,016,328 |
| Oct 14, 2025 | 5.88 | 8.20 | 5.88 | 6.50 | 6.50 | 22.64% | 4,409,583 |
| Oct 13, 2025 | 4.50 | 6.00 | 4.30 | 5.30 | 5.30 | 17.78% | 2,144,796 |
| Oct 10, 2025 | 4.50 | 4.70 | 4.39 | 4.50 | 4.50 | - | 95,169 |
| Oct 9, 2025 | 4.70 | 4.90 | 4.30 | 4.50 | 4.50 | -4.26% | 653,892 |
| Oct 8, 2025 | 4.50 | 4.90 | 4.30 | 4.70 | 4.70 | 8.05% | 5,791,526 |
| Oct 7, 2025 | 4.35 | 4.70 | 4.18 | 4.35 | 4.35 | 6.10% | 1,836,643 |
| Oct 6, 2025 | 3.85 | 4.20 | 3.80 | 4.10 | 4.10 | 6.49% | 320,926 |
| Oct 3, 2025 | 3.70 | 3.90 | 3.60 | 3.85 | 3.85 | 4.05% | 355,896 |
| Oct 2, 2025 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 193,795 |
| Oct 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 140,000 |
| Sep 30, 2025 | 3.97 | 3.97 | 3.66 | 3.80 | 3.80 | - | 33,376 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.65 | 3.80 | 3.80 | - | 85,042 |
| Sep 26, 2025 | 3.80 | 3.95 | 3.60 | 3.80 | 3.80 | - | 8,576 |
| Sep 25, 2025 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 133,969 |
| Sep 24, 2025 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | - | 40,842 |
| Sep 23, 2025 | 4.05 | 4.28 | 3.80 | 4.00 | 4.00 | -1.23% | 123,124 |
| Sep 22, 2025 | 4.05 | 4.13 | 3.95 | 4.05 | 4.05 | - | 247,416 |
| Sep 19, 2025 | 4.09 | 4.28 | 3.86 | 4.05 | 4.05 | -5.37% | 381,108 |
| Sep 18, 2025 | 4.05 | 4.28 | 3.80 | 4.28 | 4.28 | 5.68% | 838,329 |
| Sep 17, 2025 | 4.05 | 4.20 | 3.80 | 4.05 | 4.05 | - | 1,150,231 |
| Sep 16, 2025 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -2.41% | 354,479 |
| Sep 15, 2025 | 4.35 | 4.60 | 4.10 | 4.15 | 4.15 | -3.49% | 781,305 |
| Sep 12, 2025 | 5.85 | 6.20 | 4.00 | 4.30 | 4.30 | -26.50% | 3,686,042 |
| Sep 11, 2025 | 5.85 | 6.20 | 5.50 | 5.85 | 5.85 | 5.41% | 957,498 |
| Sep 10, 2025 | 5.00 | 6.50 | 5.00 | 5.55 | 5.55 | 11.00% | 1,296,667 |
| Sep 9, 2025 | 5.00 | 5.48 | 4.50 | 5.00 | 5.00 | 20.48% | 1,276,480 |
| Sep 8, 2025 | 3.35 | 4.30 | 3.29 | 4.15 | 4.15 | 23.88% | 1,211,996 |
| Sep 5, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 38,904 |
| Sep 4, 2025 | 3.40 | 3.88 | 3.12 | 3.35 | 3.35 | 21.82% | 1,270,347 |
| Sep 3, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,800 |
| Sep 2, 2025 | 2.75 | 3.00 | 2.52 | 2.75 | 2.75 | - | 590 |
| Sep 1, 2025 | 2.50 | 3.00 | 2.50 | 2.75 | 2.75 | - | 181,072 |
| Aug 29, 2025 | 2.55 | 2.75 | 2.55 | 2.75 | 2.75 | - | 50,378 |
| Aug 28, 2025 | 2.55 | 2.94 | 2.55 | 2.75 | 2.75 | - | 57,526 |
| Aug 27, 2025 | 2.98 | 2.98 | 2.55 | 2.75 | 2.75 | -3.51% | 295,773 |
| Aug 26, 2025 | 3.10 | 3.10 | 2.76 | 2.85 | 2.85 | -5.00% | 479,359 |
| Aug 22, 2025 | 2.92 | 3.07 | 2.90 | 3.00 | 3.00 | -3.23% | 370,089 |