Eco Buildings Group plc (AIM:ECOB)
London
· Delayed Price · Currency is GBP · Price in GBX 16.05
+0.25 (1.58%)
At close: Dec 5, 2025
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.50 | 6.00 | 4.30 | 5.30 | 5.30 | 17.78% | 2,142,435 |
| Oct 10, 2025 | 4.50 | 4.70 | 4.39 | 4.50 | 4.50 | - | 70,516 |
| Oct 9, 2025 | 4.70 | 4.90 | 4.30 | 4.50 | 4.50 | -4.26% | 503,892 |
| Oct 8, 2025 | 4.50 | 4.90 | 4.30 | 4.70 | 4.70 | 8.05% | 5,791,526 |
| Oct 7, 2025 | 4.35 | 4.70 | 4.18 | 4.35 | 4.35 | 6.10% | 1,836,643 |
| Oct 6, 2025 | 3.85 | 4.20 | 3.80 | 4.10 | 4.10 | 6.49% | 320,925 |
| Oct 3, 2025 | 3.70 | 3.90 | 3.60 | 3.85 | 3.85 | 4.05% | 355,896 |
| Oct 2, 2025 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 188,795 |
| Oct 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 30, 2025 | 3.80 | 3.97 | 3.66 | 3.80 | 3.80 | - | 28,376 |
| Sep 29, 2025 | 3.80 | 3.66 | 3.65 | 3.80 | 3.80 | - | 85,042 |
| Sep 26, 2025 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | - | 66 |
| Sep 25, 2025 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 128,969 |
| Sep 24, 2025 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | - | 40,842 |
| Sep 23, 2025 | 4.05 | 4.28 | 3.80 | 4.00 | 4.00 | -1.23% | 118,125 |
| Sep 22, 2025 | 4.05 | 4.13 | 3.95 | 4.05 | 4.05 | - | 247,416 |
| Sep 19, 2025 | 4.00 | 4.28 | 3.86 | 4.05 | 4.05 | -5.37% | 375,108 |
| Sep 18, 2025 | 4.05 | 4.28 | 3.80 | 4.28 | 4.28 | 5.68% | 838,329 |
| Sep 17, 2025 | 4.05 | 4.20 | 3.80 | 4.05 | 4.05 | - | 962,880 |
| Sep 16, 2025 | 4.15 | 4.20 | 4.00 | 4.05 | 4.05 | -2.41% | 354,479 |
| Sep 15, 2025 | 4.35 | 4.60 | 4.10 | 4.15 | 4.15 | -3.49% | 781,306 |
| Sep 12, 2025 | 5.85 | 6.20 | 4.00 | 4.30 | 4.30 | -26.50% | 3,686,042 |
| Sep 11, 2025 | 5.85 | 6.20 | 5.50 | 5.85 | 5.85 | 5.41% | 957,497 |
| Sep 10, 2025 | 5.00 | 6.50 | 5.00 | 5.55 | 5.55 | 11.00% | 1,296,668 |
| Sep 9, 2025 | 4.65 | 5.48 | 4.50 | 5.00 | 5.00 | 20.48% | 1,264,182 |
| Sep 8, 2025 | 3.35 | 4.30 | 3.29 | 4.15 | 4.15 | 23.88% | 1,211,997 |
| Sep 5, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 38,530 |
| Sep 4, 2025 | 3.25 | 4.00 | 3.12 | 3.35 | 3.35 | 21.82% | 1,267,951 |
| Sep 3, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,501 |
| Sep 2, 2025 | 2.75 | 3.00 | 2.52 | 2.75 | 2.75 | - | 541 |
| Sep 1, 2025 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 162,255 |
| Aug 29, 2025 | 2.75 | 2.55 | 2.55 | 2.75 | 2.75 | - | 25,189 |
| Aug 28, 2025 | 2.75 | 2.94 | 2.55 | 2.75 | 2.75 | - | 34,526 |
| Aug 27, 2025 | 2.85 | 2.98 | 2.55 | 2.75 | 2.75 | -3.51% | 295,773 |
| Aug 26, 2025 | 3.00 | 3.10 | 2.76 | 2.85 | 2.85 | -5.00% | 456,358 |
| Aug 22, 2025 | 3.10 | 3.07 | 2.90 | 3.00 | 3.00 | -3.23% | 315,692 |
| Aug 21, 2025 | 3.10 | 2.96 | 2.92 | 3.10 | 3.10 | - | 109,044 |
| Aug 20, 2025 | 3.15 | 3.30 | 3.01 | 3.10 | 3.10 | -1.59% | 112,596 |
| Aug 19, 2025 | 3.15 | 3.26 | 3.26 | 3.15 | 3.15 | - | 35,027 |
| Aug 18, 2025 | 3.40 | 3.50 | 3.00 | 3.15 | 3.15 | -12.01% | 249,570 |
| Aug 15, 2025 | 3.50 | 3.58 | 3.20 | 3.58 | 3.58 | 2.29% | 273,766 |
| Aug 14, 2025 | 3.80 | 3.70 | 3.36 | 3.50 | 3.50 | -7.89% | 172,193 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 3,004 |
| Aug 12, 2025 | 3.80 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 15,338 |
| Aug 11, 2025 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | - | 1,316 |
| Aug 8, 2025 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | - | 1,124 |
| Aug 7, 2025 | 3.80 | 3.78 | 3.60 | 3.80 | 3.80 | - | 74,788 |
| Aug 6, 2025 | 3.80 | 4.00 | 3.52 | 3.80 | 3.80 | - | 36,020 |
| Aug 5, 2025 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 72,543 |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 1, 2025 | 3.75 | 4.00 | 3.70 | 3.85 | 3.85 | 2.67% | 4,084,594 |
| Jul 31, 2025 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | -1.32% | 25 |
| Jul 30, 2025 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 18,628 |
| Jul 29, 2025 | 3.75 | 3.84 | 3.50 | 3.75 | 3.75 | - | 26,445 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 24, 2025 | 3.75 | 3.84 | 3.84 | 3.75 | 3.75 | - | 26,075 |
| Jul 23, 2025 | 3.75 | 3.87 | 3.50 | 3.75 | 3.75 | - | 574,008 |
| Jul 22, 2025 | 3.90 | 4.08 | 3.30 | 3.75 | 3.75 | -3.85% | 264,436 |
| Jul 21, 2025 | 4.05 | 4.20 | 3.75 | 3.90 | 3.90 | -3.70% | 174,676 |
| Jul 18, 2025 | 3.90 | 4.30 | 3.55 | 4.05 | 4.05 | 3.85% | 891,394 |