Eco Buildings Group plc (AIM:ECOB)
London
· Delayed Price · Currency is GBP · Price in GBX 14.00
+0.10 (0.71%)
Mar 5, 2026, 3:53 PM GMT
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.50 | 14.94 | 14.00 | 14.88 | - | 6.29% | 121,922 |
| Mar 4, 2026 | 13.25 | 14.50 | 13.00 | 14.00 | 14.00 | 3.70% | 1,187,549 |
| Mar 3, 2026 | 16.00 | 16.00 | 13.00 | 13.50 | 13.50 | -15.63% | 2,798,247 |
| Mar 2, 2026 | 16.40 | 16.50 | 15.50 | 16.00 | 16.00 | -2.44% | 509,961 |
| Feb 27, 2026 | 16.38 | 16.80 | 16.00 | 16.40 | 16.40 | 2.50% | 467,892 |
| Feb 26, 2026 | 15.60 | 17.00 | 15.50 | 16.00 | 16.00 | 2.56% | 736,866 |
| Feb 25, 2026 | 15.60 | 16.00 | 15.20 | 15.60 | 15.60 | - | 84,362 |
| Feb 24, 2026 | 15.35 | 16.00 | 15.22 | 15.60 | 15.60 | 1.63% | 133,383 |
| Feb 23, 2026 | 15.35 | 15.50 | 15.20 | 15.35 | 15.35 | - | 97,631 |
| Feb 20, 2026 | 15.70 | 16.00 | 15.20 | 15.35 | 15.35 | -2.23% | 388,147 |
| Feb 19, 2026 | 16.75 | 17.00 | 15.20 | 15.70 | 15.70 | -6.27% | 633,844 |
| Feb 18, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 76,579 |
| Feb 17, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 137,523 |
| Feb 16, 2026 | 17.00 | 17.50 | 16.50 | 16.75 | 16.75 | -1.47% | 243,349 |
| Feb 13, 2026 | 17.25 | 17.50 | 16.50 | 17.00 | 17.00 | -1.45% | 171,963 |
| Feb 12, 2026 | 17.60 | 18.00 | 17.00 | 17.25 | 17.25 | -1.99% | 661,950 |
| Feb 11, 2026 | 16.40 | 18.50 | 16.00 | 17.60 | 17.60 | 8.98% | 1,763,330 |
| Feb 10, 2026 | 15.98 | 16.50 | 15.98 | 16.15 | 16.15 | - | 48,074 |
| Feb 9, 2026 | 16.00 | 16.50 | 15.50 | 16.15 | 16.15 | 0.94% | 134,084 |
| Feb 6, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 189,607 |
| Feb 5, 2026 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 1.59% | 148,936 |
| Feb 4, 2026 | 15.50 | 16.06 | 15.10 | 15.75 | 15.75 | 1.61% | 280,488 |
| Feb 3, 2026 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | - | 49,001 |
| Feb 2, 2026 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 291,324 |
| Jan 30, 2026 | 16.20 | 16.50 | 15.50 | 16.00 | 16.00 | 0.95% | 208,905 |
| Jan 29, 2026 | 15.25 | 16.48 | 15.05 | 15.85 | 15.85 | 4.28% | 1,171,207 |
| Jan 28, 2026 | 15.00 | 15.50 | 15.00 | 15.20 | 15.20 | 1.33% | 539,448 |
| Jan 27, 2026 | 14.25 | 16.00 | 14.00 | 15.00 | 15.00 | 9.09% | 1,253,202 |
| Jan 26, 2026 | 13.61 | 14.00 | 13.50 | 13.75 | 13.75 | 0.36% | 181,208 |
| Jan 23, 2026 | 13.55 | 14.00 | 13.40 | 13.70 | 13.70 | 1.11% | 325,619 |
| Jan 22, 2026 | 13.90 | 14.00 | 13.40 | 13.55 | 13.55 | -2.52% | 396,244 |
| Jan 21, 2026 | 14.25 | 14.20 | 13.60 | 13.90 | 13.90 | -2.46% | 145,386 |
| Jan 20, 2026 | 14.20 | 15.00 | 13.90 | 14.25 | 14.25 | 0.35% | 289,319 |
| Jan 19, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | - | 130,592 |
| Jan 16, 2026 | 14.36 | 14.36 | 14.07 | 14.20 | 14.20 | - | 6,871 |
| Jan 15, 2026 | 14.25 | 14.40 | 14.00 | 14.20 | 14.20 | -0.35% | 156,348 |
| Jan 14, 2026 | 14.80 | 15.00 | 14.00 | 14.25 | 14.25 | -3.72% | 195,033 |
| Jan 13, 2026 | 14.05 | 14.80 | 13.80 | 14.80 | 14.80 | 6.47% | 454,336 |
| Jan 12, 2026 | 14.75 | 14.80 | 13.60 | 13.90 | 13.90 | -5.76% | 727,702 |
| Jan 9, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 151,506 |
| Jan 8, 2026 | 15.05 | 15.40 | 14.50 | 14.75 | 14.75 | -1.99% | 452,760 |
| Jan 7, 2026 | 15.54 | 15.60 | 15.00 | 15.05 | 15.05 | -2.27% | 240,914 |
| Jan 6, 2026 | 15.70 | 16.00 | 15.26 | 15.40 | 15.40 | -1.91% | 248,867 |
| Jan 5, 2026 | 15.35 | 15.70 | 15.20 | 15.70 | 15.70 | 2.28% | 173,966 |
| Jan 2, 2026 | 15.85 | 16.01 | 15.00 | 15.35 | 15.35 | -3.15% | 1,332,578 |
| Dec 31, 2025 | 16.35 | 16.70 | 15.70 | 15.85 | 15.85 | -3.06% | 453,560 |
| Dec 30, 2025 | 16.70 | 17.00 | 16.00 | 16.35 | 16.35 | -2.10% | 314,722 |
| Dec 29, 2025 | 16.50 | 17.00 | 16.00 | 16.70 | 16.70 | 1.21% | 160,189 |
| Dec 24, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 116,730 |
| Dec 23, 2025 | 16.00 | 16.80 | 15.70 | 16.50 | 16.50 | 3.13% | 416,902 |
| Dec 22, 2025 | 16.00 | 16.50 | 15.78 | 16.00 | 16.00 | - | 32,504 |
| Dec 19, 2025 | 16.50 | 16.70 | 15.88 | 16.00 | 16.00 | -3.03% | 147,881 |
| Dec 18, 2025 | 16.00 | 16.60 | 15.50 | 16.50 | 16.50 | 3.13% | 180,483 |
| Dec 17, 2025 | 16.00 | 16.29 | 15.65 | 16.00 | 16.00 | - | 231,860 |
| Dec 16, 2025 | 16.50 | 16.50 | 15.81 | 16.00 | 16.00 | -3.03% | 393,243 |
| Dec 15, 2025 | 17.65 | 18.00 | 16.50 | 16.50 | 16.50 | -6.52% | 700,265 |
| Dec 12, 2025 | 16.55 | 18.00 | 16.30 | 17.65 | 17.65 | 6.65% | 1,683,661 |
| Dec 11, 2025 | 16.25 | 16.77 | 16.03 | 16.55 | 16.55 | 1.85% | 246,748 |
| Dec 10, 2025 | 16.20 | 16.50 | 15.95 | 16.25 | 16.25 | 0.31% | 71,664 |
| Dec 9, 2025 | 16.05 | 16.50 | 15.90 | 16.20 | 16.20 | 0.93% | 278,145 |
| Dec 8, 2025 | 16.05 | 16.20 | 15.90 | 16.05 | 16.05 | - | 278,952 |
| Dec 5, 2025 | 15.80 | 16.20 | 15.80 | 16.05 | 16.05 | 1.58% | 298,835 |
| Dec 4, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 56,234 |
| Dec 3, 2025 | 15.70 | 15.90 | 15.66 | 15.80 | 15.80 | 0.64% | 51,808 |
| Dec 2, 2025 | 16.45 | 16.70 | 15.72 | 15.70 | 15.70 | -4.56% | 187,526 |
| Dec 1, 2025 | 15.75 | 16.70 | 15.70 | 16.45 | 16.45 | 4.44% | 507,098 |
| Nov 28, 2025 | 17.24 | 17.50 | 15.90 | 15.75 | 15.75 | -8.16% | 481,364 |
| Nov 27, 2025 | 15.70 | 17.50 | 15.67 | 17.15 | 17.15 | 9.24% | 954,568 |
| Nov 26, 2025 | 15.75 | 16.00 | 15.66 | 15.70 | 15.70 | -0.32% | 208,420 |
| Nov 25, 2025 | 16.00 | 16.20 | 15.65 | 15.75 | 15.75 | -1.56% | 131,379 |
| Nov 24, 2025 | 16.00 | 16.11 | 15.63 | 16.00 | 16.00 | - | 225,678 |
| Nov 21, 2025 | 16.00 | 16.27 | 15.70 | 16.00 | 16.00 | -1.54% | 633,261 |
| Nov 20, 2025 | 16.80 | 17.00 | 16.20 | 16.25 | 16.25 | -3.27% | 354,923 |
| Nov 19, 2025 | 17.35 | 18.00 | 16.60 | 16.80 | 16.80 | -6.15% | 655,403 |
| Nov 18, 2025 | 18.15 | 18.30 | 17.50 | 17.90 | 17.90 | -1.38% | 279,603 |
| Nov 17, 2025 | 18.60 | 18.80 | 18.00 | 18.15 | 18.15 | -2.42% | 146,941 |
| Nov 14, 2025 | 18.25 | 18.80 | 18.15 | 18.60 | 18.60 | 1.92% | 135,687 |
| Nov 13, 2025 | 18.75 | 18.80 | 18.00 | 18.25 | 18.25 | -2.67% | 298,448 |
| Nov 12, 2025 | 19.40 | 19.50 | 18.67 | 18.75 | 18.75 | -3.35% | 264,963 |
| Nov 11, 2025 | 18.75 | 20.20 | 18.50 | 19.40 | 19.40 | 3.47% | 625,506 |
| Nov 10, 2025 | 18.75 | 19.00 | 18.40 | 18.75 | 18.75 | - | 206,929 |
| Nov 7, 2025 | 18.75 | 19.00 | 18.50 | 18.75 | 18.75 | - | 225,932 |
| Nov 6, 2025 | 18.90 | 19.00 | 18.35 | 18.75 | 18.75 | -0.79% | 203,800 |
| Nov 5, 2025 | 20.10 | 21.00 | 18.00 | 18.90 | 18.90 | -5.97% | 1,368,655 |
| Nov 4, 2025 | 20.70 | 20.80 | 20.00 | 20.10 | 20.10 | -2.90% | 663,127 |
| Nov 3, 2025 | 21.40 | 21.60 | 20.60 | 20.70 | 20.70 | -3.27% | 248,106 |
| Oct 31, 2025 | 20.80 | 21.80 | 20.80 | 21.40 | 21.40 | 2.88% | 429,480 |
| Oct 30, 2025 | 22.10 | 22.20 | 20.00 | 20.80 | 20.80 | -5.88% | 843,292 |
| Oct 29, 2025 | 22.40 | 22.60 | 22.00 | 22.10 | 22.10 | -3.07% | 603,723 |
| Oct 28, 2025 | 24.00 | 24.39 | 22.00 | 22.80 | 22.80 | -5.00% | 1,316,485 |
| Oct 27, 2025 | 22.60 | 24.60 | 22.20 | 24.00 | 24.00 | 8.60% | 3,442,945 |
| Oct 24, 2025 | 21.80 | 22.80 | 20.00 | 22.10 | 22.10 | 1.38% | 2,636,755 |
| Oct 23, 2025 | 20.40 | 22.00 | 19.00 | 21.80 | 21.80 | 4.81% | 1,855,503 |
| Oct 22, 2025 | 24.40 | 24.80 | 18.00 | 20.80 | 20.80 | -16.13% | 4,319,571 |
| Oct 21, 2025 | 16.00 | 28.60 | 16.50 | 24.80 | 24.80 | 94.51% | 16,161,010 |
| Oct 20, 2025 | 11.75 | 16.50 | 12.00 | 12.75 | 12.75 | 6.25% | 2,693,503 |
| Oct 17, 2025 | 10.50 | 13.00 | 8.50 | 12.00 | 12.00 | 14.29% | 2,272,768 |
| Oct 16, 2025 | 8.38 | 12.50 | 8.00 | 10.50 | 10.50 | 27.27% | 4,816,981 |
| Oct 15, 2025 | 6.25 | 9.50 | 6.00 | 8.25 | 8.25 | 26.92% | 3,016,327 |
| Oct 14, 2025 | 5.88 | 8.20 | 6.00 | 6.50 | 6.50 | 22.64% | 4,409,580 |