Eco Buildings Group plc (AIM:ECOB)
London · Delayed Price · Currency is GBP · Price in GBX 10.20
+0.55 (5.70%)
Aug 17, 2026, 11:40 AM GMT
Eco Buildings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 9.60 | 10.00 | 9.70 | 10.05 | 10.05 | 3.61% | 529,914 |
| Jul 8, 2026 | 11.38 | 11.50 | 9.50 | 9.70 | 9.70 | -14.73% | 2,183,908 |
| Jul 7, 2026 | 11.38 | 11.32 | 11.27 | 11.38 | 11.38 | - | 474,738 |
| Jul 6, 2026 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | - | 44,026 |
| Jul 3, 2026 | 11.38 | 11.43 | 11.28 | 11.38 | 11.38 | - | 137,756 |
| Jul 2, 2026 | 11.38 | 11.28 | 11.25 | 11.38 | 11.38 | - | 286,039 |
| Jul 1, 2026 | 11.38 | 11.34 | 11.25 | 11.38 | 11.38 | - | 143,253 |
| Jun 30, 2026 | 11.38 | 11.25 | 11.25 | 11.38 | 11.38 | - | 209,314 |
| Jun 29, 2026 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | - | 431,689 |
| Jun 26, 2026 | 11.38 | 11.50 | 11.25 | 11.38 | 11.38 | - | 554,894 |
| Jun 25, 2026 | 11.75 | 11.75 | 11.00 | 11.38 | 11.38 | -3.19% | 752,640 |
| Jun 24, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 2.17% | 587,274 |
| Jun 23, 2026 | 11.75 | 12.00 | 11.20 | 11.50 | 11.50 | -2.13% | 297,498 |
| Jun 22, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | - | 392,765 |
| Jun 19, 2026 | 11.75 | 11.85 | 11.55 | 11.75 | 11.75 | - | 32,117 |
| Jun 18, 2026 | 11.75 | 12.00 | 11.56 | 11.75 | 11.75 | - | 69,072 |
| Jun 17, 2026 | 11.75 | 11.95 | 11.66 | 11.75 | 11.75 | - | 323,167 |
| Jun 16, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 26,178 |
| Jun 15, 2026 | 11.63 | 12.00 | 11.50 | 11.75 | 11.75 | 1.08% | 243,334 |
| Jun 12, 2026 | 11.63 | 11.74 | 11.53 | 11.63 | 11.63 | - | 32,522 |
| Jun 11, 2026 | 11.75 | 11.94 | 11.50 | 11.63 | 11.63 | -1.06% | 2,409 |
| Jun 10, 2026 | 12.25 | 12.50 | 11.77 | 11.75 | 11.75 | -4.08% | 300,111 |
| Jun 9, 2026 | 12.25 | 12.18 | 12.09 | 12.25 | 12.25 | - | 82,096 |
| Jun 8, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 910,839 |