Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 11.71
-0.29 (-2.42%)
May 28, 2026, 4:29 PM GMT
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11.50 | 12.50 | 11.50 | 12.00 | 12.00 | - | 109,907 |
| May 26, 2026 | 11.63 | 12.00 | 10.50 | 12.00 | 12.00 | 3.23% | 774,321 |
| May 22, 2026 | 11.50 | 12.00 | 10.65 | 11.63 | 11.63 | 1.09% | 1,724,480 |
| May 21, 2026 | 12.25 | 12.50 | 11.20 | 11.50 | 11.50 | -6.12% | 492,745 |
| May 20, 2026 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | - | 402,275 |
| May 19, 2026 | 12.75 | 13.50 | 12.00 | 12.25 | 12.25 | -3.92% | 193,777 |
| May 18, 2026 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | - | 66,971 |
| May 15, 2026 | 12.75 | 13.50 | 12.88 | 12.75 | 12.75 | - | 99,541 |
| May 14, 2026 | 13.00 | 13.50 | 12.00 | 12.75 | 12.75 | -1.92% | 731,382 |
| May 13, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 200,323 |
| May 12, 2026 | 13.50 | 13.08 | 12.50 | 12.75 | 12.75 | -5.56% | 261,911 |
| May 11, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 80,823 |
| May 8, 2026 | 13.50 | 13.26 | 13.02 | 13.50 | 13.50 | - | 12,102 |
| May 7, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 22,530 |
| May 6, 2026 | 13.50 | 14.00 | 13.16 | 13.50 | 13.50 | - | 28,203 |
| May 5, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 39,923 |
| May 1, 2026 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 129,122 |
| Apr 30, 2026 | 13.75 | 14.00 | 13.54 | 13.75 | 13.75 | - | 14,337 |
| Apr 29, 2026 | 13.75 | 13.94 | 13.53 | 13.75 | 13.75 | - | 15,417 |
| Apr 28, 2026 | 14.50 | 15.40 | 13.50 | 13.75 | 13.75 | 1.85% | 416,276 |
| Apr 27, 2026 | 13.50 | 13.90 | 13.00 | 13.50 | 13.50 | -1.82% | 48,665 |
| Apr 24, 2026 | 13.25 | 13.87 | 12.88 | 13.75 | 13.75 | 1.85% | 360,653 |
| Apr 23, 2026 | 13.50 | 13.90 | 13.10 | 13.50 | 13.50 | - | 3,658 |
| Apr 22, 2026 | 13.50 | 13.70 | 13.37 | 13.50 | 13.50 | - | 60,000 |
| Apr 21, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 78,941 |
| Apr 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 153,385 |
| Apr 17, 2026 | 13.75 | 14.00 | 13.35 | 13.50 | 13.50 | -1.82% | 379,394 |
| Apr 16, 2026 | 14.00 | 14.40 | 13.50 | 13.75 | 13.75 | -1.79% | 152,061 |
| Apr 15, 2026 | 13.00 | 14.37 | 12.50 | 14.00 | 14.00 | 7.69% | 926,876 |
| Apr 14, 2026 | 13.00 | 13.05 | 12.82 | 13.00 | 13.00 | - | 93,789 |
| Apr 13, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 168,873 |
| Apr 10, 2026 | 12.50 | 13.94 | 12.00 | 13.50 | 13.50 | 8.00% | 475,046 |
| Apr 9, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 171,768 |
| Apr 8, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 4.17% | 464,435 |
| Apr 7, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 275,859 |
| Apr 2, 2026 | 12.00 | 11.65 | 11.65 | 12.00 | 12.00 | - | 678 |
| Apr 1, 2026 | 11.25 | 12.00 | 11.00 | 12.00 | 12.00 | 6.67% | 334,743 |
| Mar 31, 2026 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 122,583 |
| Mar 30, 2026 | 11.50 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 95,519 |
| Mar 27, 2026 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 140,062 |
| Mar 26, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 92,743 |
| Mar 25, 2026 | 12.45 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 81,236 |
| Mar 24, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 64,203 |
| Mar 23, 2026 | 13.50 | 13.71 | 11.88 | 12.25 | 12.25 | -10.91% | 1,152,452 |
| Mar 20, 2026 | 13.50 | 13.97 | 13.50 | 13.75 | 13.75 | 1.85% | 165,806 |
| Mar 19, 2026 | 14.50 | 14.50 | 13.00 | 13.50 | 13.50 | -6.90% | 521,190 |
| Mar 18, 2026 | 14.50 | 15.00 | 14.22 | 14.50 | 14.50 | 1.75% | 21,614 |
| Mar 17, 2026 | 14.25 | 14.50 | 14.17 | 14.25 | 14.25 | - | 83,635 |
| Mar 16, 2026 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 153,530 |
| Mar 13, 2026 | 13.50 | 14.20 | 13.30 | 14.00 | 14.00 | 3.70% | 406,503 |