Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 9.89
-0.21 (-2.08%)
Sep 18, 2026, 4:24 PM GMT
Eco Buildings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 11.53 | 12.50 | 11.50 | 11.75 | 11.75 | - | 571,146 |
| Aug 26, 2026 | 11.50 | 12.50 | 11.00 | 11.75 | 11.75 | 5.86% | 1,488,900 |
| Aug 25, 2026 | 10.85 | 11.50 | 10.70 | 11.10 | 11.10 | 2.30% | 432,043 |
| Aug 24, 2026 | 11.00 | 11.00 | 10.60 | 10.85 | 10.85 | 0.46% | 305,983 |
| Aug 21, 2026 | 10.85 | 11.00 | 10.60 | 10.80 | 10.80 | -0.46% | 243,622 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.50 | 10.85 | 10.85 | 2.36% | 317,226 |
| Aug 19, 2026 | 10.19 | 11.00 | 10.19 | 10.60 | 10.60 | 3.92% | 492,816 |
| Aug 18, 2026 | 10.40 | 10.40 | 10.00 | 10.20 | 10.20 | - | 101,752 |
| Aug 17, 2026 | 9.65 | 10.40 | 9.65 | 10.20 | 10.20 | 5.70% | 810,659 |
| Aug 14, 2026 | 9.58 | 9.80 | 9.52 | 9.65 | 9.65 | - | 126,211 |
| Aug 13, 2026 | 9.70 | 9.80 | 9.68 | 9.65 | 9.65 | 0.52% | 129,135 |
| Aug 12, 2026 | 9.75 | 10.00 | 9.49 | 9.60 | 9.60 | -1.54% | 154,929 |
| Aug 11, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 18,071 |
| Aug 10, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 74,572 |
| Aug 7, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 124,568 |
| Aug 6, 2026 | 9.75 | 10.00 | 9.72 | 9.75 | 9.75 | - | 93,472 |
| Aug 5, 2026 | 9.30 | 10.00 | 9.30 | 9.75 | 9.75 | 4.84% | 528,313 |
| Aug 4, 2026 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | - | 135,106 |
| Aug 3, 2026 | 9.20 | 9.50 | 9.10 | 9.30 | 9.30 | 1.09% | 400,681 |
| Jul 31, 2026 | 9.30 | 9.50 | 9.03 | 9.20 | 9.20 | -1.08% | 825,877 |
| Jul 30, 2026 | 9.30 | 9.50 | 9.12 | 9.30 | 9.30 | - | 70,462 |
| Jul 29, 2026 | 9.30 | 9.40 | 9.12 | 9.30 | 9.30 | - | 71,752 |
| Jul 28, 2026 | 9.35 | 9.50 | 9.20 | 9.30 | 9.30 | -0.53% | 195,581 |
| Jul 27, 2026 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | 0.54% | 121,178 |
| Jul 24, 2026 | 9.45 | 9.60 | 9.16 | 9.30 | 9.30 | -1.59% | 477,616 |
| Jul 23, 2026 | 9.50 | 9.40 | 9.40 | 9.45 | 9.45 | -0.53% | 5,682 |
| Jul 22, 2026 | 9.70 | 9.79 | 9.38 | 9.50 | 9.50 | -2.06% | 345,825 |
| Jul 21, 2026 | 9.75 | 9.79 | 9.62 | 9.70 | 9.70 | -0.51% | 30,715 |
| Jul 20, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 66,162 |
| Jul 17, 2026 | 9.75 | 9.71 | 9.70 | 9.75 | 9.75 | - | 5,333 |
| Jul 16, 2026 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | - | 429 |
| Jul 15, 2026 | 9.90 | 10.00 | 9.80 | 9.75 | 9.75 | -1.52% | 158,458 |
| Jul 14, 2026 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | - | 209,693 |
| Jul 13, 2026 | 9.90 | 9.98 | 9.80 | 9.90 | 9.90 | - | 275,426 |
| Jul 10, 2026 | 10.05 | 10.30 | 9.79 | 9.90 | 9.90 | -1.49% | 610,258 |