ECO Animal Health Group plc (AIM:EAH)
London
· Delayed Price · Currency is GBP · Price in GBX 92.80
+1.80 (1.98%)
Apr 29, 2026, 9:36 AM GMT
ECO Animal Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -3.19% | 69,972 |
| Apr 27, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 39,128 |
| Apr 24, 2026 | 93.50 | 95.00 | 92.00 | 94.00 | 94.00 | -1.57% | 131,429 |
| Apr 23, 2026 | 93.50 | 99.00 | 93.71 | 95.50 | 95.50 | 2.14% | 65,901 |
| Apr 22, 2026 | 95.50 | 96.00 | 92.00 | 93.50 | 93.50 | -2.09% | 64,282 |
| Apr 21, 2026 | 98.00 | 99.00 | 95.00 | 95.50 | 95.50 | -2.55% | 106,458 |
| Apr 20, 2026 | 99.50 | 102.00 | 95.50 | 98.00 | 98.00 | -1.51% | 82,501 |
| Apr 17, 2026 | 99.50 | 101.00 | 97.22 | 99.50 | 99.50 | - | 45,872 |
| Apr 16, 2026 | 103.50 | 105.00 | 97.00 | 99.50 | 99.50 | -3.86% | 153,659 |
| Apr 15, 2026 | 98.50 | 105.00 | 97.26 | 103.50 | 103.50 | 5.08% | 237,721 |
| Apr 14, 2026 | 93.50 | 100.00 | 92.00 | 98.50 | 98.50 | 5.35% | 196,291 |
| Apr 13, 2026 | 88.00 | 95.00 | 86.00 | 93.50 | 93.50 | 6.25% | 585,745 |
| Apr 10, 2026 | 87.00 | 94.00 | 86.08 | 88.00 | 88.00 | -2.76% | 42,898 |
| Apr 9, 2026 | 90.64 | 94.00 | 87.00 | 90.50 | 90.50 | -1.63% | 84,784 |
| Apr 8, 2026 | 90.50 | 95.00 | 87.00 | 92.00 | 92.00 | 4.55% | 89,897 |
| Apr 7, 2026 | 92.00 | 93.50 | 86.00 | 88.00 | 88.00 | -4.35% | 65,552 |
| Apr 2, 2026 | 96.50 | 95.24 | 91.00 | 92.00 | 92.00 | -4.66% | 32,490 |
| Apr 1, 2026 | 96.00 | 98.00 | 95.00 | 96.50 | 96.50 | 0.52% | 65,350 |
| Mar 31, 2026 | 99.00 | 95.00 | 95.00 | 96.00 | 96.00 | -1.54% | 25,640 |
| Mar 30, 2026 | 98.00 | 101.00 | 95.00 | 97.50 | 97.50 | -0.51% | 48,223 |
| Mar 27, 2026 | 98.00 | 101.00 | 95.66 | 98.00 | 98.00 | - | 38,133 |
| Mar 26, 2026 | 98.00 | 101.00 | 95.00 | 98.00 | 98.00 | - | 26,062 |
| Mar 25, 2026 | 100.50 | 101.00 | 99.00 | 98.00 | 98.00 | -2.49% | 9,785 |
| Mar 24, 2026 | 101.00 | 100.80 | 100.00 | 100.50 | 100.50 | -0.50% | 14,315 |
| Mar 23, 2026 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | -0.49% | 34,296 |
| Mar 20, 2026 | 102.50 | 105.00 | 100.00 | 101.50 | 101.50 | -0.98% | 44,637 |
| Mar 19, 2026 | 102.50 | 107.00 | 100.26 | 102.50 | 102.50 | 6.22% | 72,437 |
| Mar 18, 2026 | 96.50 | 98.00 | 96.08 | 96.50 | 96.50 | - | 46,778 |
| Mar 17, 2026 | 97.50 | 100.00 | 95.05 | 96.50 | 96.50 | -1.03% | 27,212 |
| Mar 16, 2026 | 99.50 | 104.00 | 95.00 | 97.50 | 97.50 | -2.01% | 46,205 |
| Mar 13, 2026 | 99.50 | 104.00 | 95.01 | 99.50 | 99.50 | - | 51,060 |
| Mar 12, 2026 | 99.50 | 104.00 | 95.00 | 99.50 | 99.50 | - | 18,432 |
| Mar 11, 2026 | 99.50 | 104.00 | 95.00 | 99.50 | 99.50 | 4.19% | 32,836 |
| Mar 10, 2026 | 92.50 | 97.00 | 90.00 | 95.50 | 95.50 | 3.24% | 122,843 |
| Mar 9, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 74,713 |
| Mar 6, 2026 | 96.00 | 101.10 | 90.00 | 92.50 | 92.50 | -4.15% | 248,546 |
| Mar 5, 2026 | 97.50 | 100.00 | 95.66 | 96.50 | 96.50 | -3.50% | 13,972 |
| Mar 4, 2026 | 101.00 | 102.00 | 96.10 | 100.00 | 100.00 | -0.99% | 56,092 |
| Mar 3, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 81,889 |
| Mar 2, 2026 | 105.50 | 106.00 | 101.11 | 102.00 | 102.00 | -3.32% | 68,493 |
| Feb 27, 2026 | 107.00 | 107.00 | 104.00 | 105.50 | 105.50 | -1.40% | 64,151 |
| Feb 26, 2026 | 106.50 | 110.00 | 106.00 | 107.00 | 107.00 | 4.90% | 92,881 |
| Feb 25, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 35,152 |
| Feb 24, 2026 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | - | 15,531 |
| Feb 23, 2026 | 103.00 | 104.00 | 101.15 | 102.00 | 102.00 | -0.97% | 16,341 |
| Feb 20, 2026 | 106.00 | 108.17 | 101.00 | 103.00 | 103.00 | -2.83% | 104,918 |
| Feb 19, 2026 | 107.00 | 108.00 | 105.15 | 106.00 | 106.00 | -0.93% | 72,316 |
| Feb 18, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 8,695 |
| Feb 17, 2026 | 108.00 | 109.10 | 107.44 | 108.00 | 108.00 | - | 6,747 |
| Feb 16, 2026 | 108.00 | 115.00 | 106.75 | 108.00 | 108.00 | - | 33,761 |
| Feb 13, 2026 | 108.00 | 110.10 | 106.71 | 108.00 | 108.00 | -3.57% | 32,344 |
| Feb 12, 2026 | 108.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 15,780 |
| Feb 11, 2026 | 108.00 | 109.45 | 106.50 | 108.00 | 108.00 | - | 16,859 |
| Feb 10, 2026 | 109.50 | 111.00 | 106.40 | 108.00 | 108.00 | -1.37% | 37,620 |
| Feb 9, 2026 | 110.50 | 111.00 | 110.00 | 109.50 | 109.50 | -0.90% | 14,635 |
| Feb 6, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 65,428 |
| Feb 5, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 74,910 |
| Feb 4, 2026 | 111.00 | 113.00 | 110.30 | 111.00 | 111.00 | - | 54,475 |
| Feb 3, 2026 | 111.00 | 111.67 | 110.04 | 111.00 | 111.00 | - | 27,585 |
| Feb 2, 2026 | 110.50 | 114.90 | 110.00 | 111.00 | 111.00 | -1.33% | 276,643 |
| Jan 30, 2026 | 112.50 | 114.80 | 109.00 | 112.50 | 112.50 | 2.27% | 59,272 |
| Jan 29, 2026 | 112.50 | 114.40 | 110.00 | 110.00 | 110.00 | -2.22% | 26,824 |
| Jan 28, 2026 | 104.00 | 114.40 | 103.60 | 112.50 | 112.50 | 8.17% | 103,221 |
| Jan 27, 2026 | 101.50 | 105.90 | 101.11 | 104.00 | 104.00 | 2.46% | 43,393 |
| Jan 26, 2026 | 101.50 | 103.50 | 100.00 | 101.50 | 101.50 | - | 76,708 |
| Jan 23, 2026 | 99.50 | 105.40 | 98.24 | 101.50 | 101.50 | 2.53% | 102,308 |
| Jan 22, 2026 | 103.00 | 103.00 | 98.15 | 99.00 | 99.00 | -4.35% | 98,762 |
| Jan 21, 2026 | 106.50 | 108.00 | 101.21 | 103.50 | 103.50 | -2.82% | 45,224 |
| Jan 20, 2026 | 107.00 | 109.00 | 105.00 | 106.50 | 106.50 | -0.47% | 41,720 |
| Jan 19, 2026 | 111.50 | 113.00 | 107.10 | 107.00 | 107.00 | -4.46% | 39,429 |
| Jan 16, 2026 | 112.50 | 115.00 | 110.06 | 112.00 | 112.00 | -0.44% | 93,157 |
| Jan 15, 2026 | 111.00 | 115.00 | 110.10 | 112.50 | 112.50 | 1.35% | 41,618 |
| Jan 14, 2026 | 112.00 | 114.00 | 110.24 | 111.00 | 111.00 | -0.89% | 37,023 |
| Jan 13, 2026 | 114.00 | 116.40 | 111.00 | 112.00 | 112.00 | -1.75% | 112,733 |
| Jan 12, 2026 | 108.50 | 116.90 | 109.94 | 114.00 | 114.00 | 5.07% | 147,080 |
| Jan 9, 2026 | 103.50 | 110.00 | 104.20 | 108.50 | 108.50 | 4.83% | 106,695 |
| Jan 8, 2026 | 104.50 | 107.00 | 100.00 | 103.50 | 103.50 | -0.96% | 25,953 |
| Jan 7, 2026 | 106.00 | 108.00 | 103.20 | 104.50 | 104.50 | -1.42% | 23,401 |
| Jan 6, 2026 | 106.00 | 110.00 | 102.15 | 106.00 | 106.00 | - | 24,773 |
| Jan 5, 2026 | 106.00 | 107.89 | 102.00 | 106.00 | 106.00 | - | 32,553 |
| Jan 2, 2026 | 104.50 | 109.00 | 100.21 | 106.00 | 106.00 | 1.44% | 123,140 |
| Dec 31, 2025 | 102.00 | 107.65 | 100.65 | 104.50 | 104.50 | 2.45% | 126,853 |
| Dec 30, 2025 | 102.00 | 102.80 | 100.62 | 102.00 | 102.00 | - | 20,892 |
| Dec 29, 2025 | 103.00 | 104.00 | 100.60 | 102.00 | 102.00 | 3.55% | 32,429 |
| Dec 24, 2025 | 103.00 | 104.33 | 98.50 | 98.50 | 98.50 | -4.37% | 33,479 |
| Dec 23, 2025 | 103.50 | 104.00 | 101.10 | 103.00 | 103.00 | -0.48% | 60,708 |
| Dec 22, 2025 | 105.00 | 107.00 | 102.25 | 103.50 | 103.50 | 6.15% | 118,909 |
| Dec 19, 2025 | 106.00 | 107.00 | 97.50 | 97.50 | 97.50 | -4.41% | 62,743 |
| Dec 18, 2025 | 106.50 | 107.30 | 102.00 | 102.00 | 102.00 | -4.23% | 24,515 |
| Dec 17, 2025 | 106.50 | 107.30 | 105.45 | 106.50 | 106.50 | - | 29,563 |
| Dec 16, 2025 | 106.50 | 108.00 | 105.10 | 106.50 | 106.50 | - | 21,708 |
| Dec 15, 2025 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | -0.47% | 18,872 |
| Dec 12, 2025 | 109.00 | 109.63 | 105.00 | 107.00 | 107.00 | -1.83% | 111,346 |
| Dec 11, 2025 | 109.50 | 110.25 | 108.04 | 109.00 | 109.00 | -0.46% | 22,011 |
| Dec 10, 2025 | 110.00 | 111.48 | 109.00 | 109.50 | 109.50 | -0.45% | 16,586 |
| Dec 9, 2025 | 109.00 | 112.00 | 109.20 | 110.00 | 110.00 | - | 32,007 |
| Dec 8, 2025 | 108.50 | 110.00 | 107.24 | 110.00 | 110.00 | 1.38% | 234,558 |
| Dec 5, 2025 | 110.00 | 111.00 | 107.00 | 108.50 | 108.50 | -1.36% | 47,962 |
| Dec 4, 2025 | 107.50 | 114.00 | 106.55 | 110.00 | 110.00 | 5.77% | 158,337 |
| Dec 3, 2025 | 98.00 | 109.04 | 98.22 | 104.00 | 104.00 | 6.12% | 79,263 |