Eco Buildings Group plc (AIM:ECOB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.75
-0.25 (-2.27%)
Nov 6, 2026, 4:27 PM GMT
Eco Buildings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.68 | 11.50 | 10.51 | 10.75 | 10.75 | -2.27% | 438,360 |
| Nov 5, 2026 | 11.00 | 11.09 | 10.85 | 11.00 | 11.00 | - | 640,000 |
| Nov 4, 2026 | 10.75 | 11.20 | 10.50 | 11.00 | 11.00 | 2.33% | 1,021,146 |
| Nov 3, 2026 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -1.38% | 492,365 |
| Nov 2, 2026 | 11.25 | 11.50 | 10.90 | 10.90 | 10.90 | 1.40% | 850,356 |
| Oct 30, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 296,077 |
| Oct 29, 2026 | 10.75 | 10.70 | 10.70 | 10.75 | 10.75 | - | 20,000 |
| Oct 28, 2026 | 10.75 | 9.80 | 9.80 | 10.75 | 10.75 | - | 4,569 |
| Oct 27, 2026 | 11.00 | 11.15 | 10.50 | 10.75 | 10.75 | -2.27% | 16,514 |
| Oct 26, 2026 | 11.25 | 11.00 | 10.50 | 11.00 | 11.00 | -2.22% | 37,421 |
| Oct 23, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 114,647 |
| Oct 22, 2026 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | - | 193,182 |
| Oct 21, 2026 | 12.00 | 12.50 | 10.50 | 11.25 | 11.25 | -6.25% | 1,304,735 |
| Oct 20, 2026 | 10.50 | 12.50 | 10.00 | 12.00 | 12.00 | 14.29% | 1,661,565 |
| Oct 19, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 39,429 |
| Oct 16, 2026 | 11.00 | 11.00 | 11.00 | 10.50 | 10.50 | - | 9 |
| Oct 15, 2026 | 10.50 | 11.00 | 10.26 | 10.50 | 10.50 | - | 92,399 |
| Oct 14, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 52,806 |
| Oct 13, 2026 | 10.50 | 10.98 | 10.16 | 10.50 | 10.50 | - | 34,927 |
| Oct 12, 2026 | 10.38 | 10.90 | 10.09 | 10.50 | 10.50 | 1.20% | 511,900 |
| Oct 9, 2026 | 10.50 | 11.25 | 10.00 | 10.38 | 10.38 | -1.19% | 3,402,701 |
| Oct 8, 2026 | 10.50 | 10.25 | 10.00 | 10.50 | 10.50 | - | 57,966 |
| Oct 7, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 117,437 |
| Oct 6, 2026 | 10.50 | 10.62 | 10.15 | 10.50 | 10.50 | - | 164,007 |
| Oct 5, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 246,079 |
| Oct 2, 2026 | 10.29 | 11.29 | 10.00 | 11.00 | 11.00 | 8.37% | 1,243,948 |
| Oct 1, 2026 | 9.50 | 10.38 | 9.20 | 10.15 | 10.15 | 9.73% | 1,078,412 |
| Sep 30, 2026 | 9.03 | 9.18 | 9.00 | 9.25 | 9.25 | 1.09% | 195,374 |
| Sep 29, 2026 | 9.28 | 9.50 | 9.00 | 9.15 | 9.15 | -2.14% | 55,922 |
| Sep 28, 2026 | 9.45 | 9.50 | 9.50 | 9.35 | 9.35 | -1.58% | 6,641 |
| Sep 25, 2026 | 10.05 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | 479,325 |
| Sep 24, 2026 | 9.85 | 10.16 | 9.70 | 10.10 | 10.10 | 2.54% | 585,429 |
| Sep 23, 2026 | 9.80 | 10.00 | 9.70 | 9.85 | 9.85 | 0.51% | 94,191 |
| Sep 22, 2026 | 9.42 | 10.00 | 9.42 | 9.80 | 9.80 | 3.16% | 612,936 |
| Sep 21, 2026 | 10.00 | 10.30 | 9.22 | 9.50 | 9.50 | -4.04% | 1,611,068 |
| Sep 18, 2026 | 10.12 | 10.50 | 9.85 | 9.90 | 9.90 | -1.98% | 314,048 |
| Sep 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 16, 2026 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.46% | 150,097 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.22 | 10.25 | 10.25 | - | 267,318 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -0.97% | 93,362 |
| Sep 11, 2026 | 10.35 | 10.50 | 10.30 | 10.35 | 10.35 | 0.98% | 22,076 |
| Sep 10, 2026 | 10.25 | 10.50 | 10.29 | 10.25 | 10.25 | - | 56,178 |
| Sep 9, 2026 | 10.35 | 10.50 | 10.20 | 10.25 | 10.25 | -0.97% | 24,718 |
| Sep 8, 2026 | 10.35 | 10.50 | 10.36 | 10.35 | 10.35 | - | 25,476 |
| Sep 7, 2026 | 11.00 | 11.50 | 10.00 | 10.35 | 10.35 | -6.33% | 495,953 |
| Sep 4, 2026 | 11.25 | 11.50 | 11.00 | 11.05 | 11.05 | -1.78% | 71,249 |
| Sep 3, 2026 | 11.75 | 11.51 | 11.01 | 11.25 | 11.25 | -4.26% | 205,318 |
| Sep 2, 2026 | 11.52 | 12.28 | 11.50 | 11.75 | 11.75 | -2.08% | 37,115 |
| Sep 1, 2026 | 12.00 | 12.28 | 11.50 | 12.00 | 12.00 | 2.13% | 54,275 |
| Aug 28, 2026 | 11.75 | 12.00 | 11.51 | 11.75 | 11.75 | - | 149,614 |