Eco Buildings Group plc (AIM:ECOB)
London
· Delayed Price · Currency is GBP · Price in GBX 13.75
+0.25 (1.85%)
Apr 28, 2026, 4:47 PM GMT
Eco Buildings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.50 | 15.40 | 14.25 | 14.25 | - | 5.56% | 80,857 |
| Apr 27, 2026 | 13.50 | 13.90 | 13.00 | 13.50 | 13.50 | -1.82% | 48,665 |
| Apr 24, 2026 | 13.25 | 13.87 | 12.88 | 13.75 | 13.75 | 1.85% | 360,653 |
| Apr 23, 2026 | 13.50 | 13.90 | 13.10 | 13.50 | 13.50 | - | 3,658 |
| Apr 22, 2026 | 13.50 | 13.70 | 13.37 | 13.50 | 13.50 | - | 60,000 |
| Apr 21, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 78,941 |
| Apr 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 153,385 |
| Apr 17, 2026 | 13.75 | 14.00 | 13.35 | 13.50 | 13.50 | -1.82% | 379,394 |
| Apr 16, 2026 | 14.00 | 14.40 | 13.50 | 13.75 | 13.75 | -1.79% | 152,061 |
| Apr 15, 2026 | 13.00 | 14.37 | 12.50 | 14.00 | 14.00 | 7.69% | 926,876 |
| Apr 14, 2026 | 13.00 | 13.05 | 12.82 | 13.00 | 13.00 | - | 93,789 |
| Apr 13, 2026 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 168,873 |
| Apr 10, 2026 | 12.50 | 13.94 | 12.00 | 13.50 | 13.50 | 8.00% | 475,046 |
| Apr 9, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 171,768 |
| Apr 8, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 4.17% | 464,435 |
| Apr 7, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 275,859 |
| Apr 2, 2026 | 12.00 | 11.65 | 11.65 | 12.00 | 12.00 | - | 678 |
| Apr 1, 2026 | 11.25 | 12.00 | 11.00 | 12.00 | 12.00 | 6.67% | 334,743 |
| Mar 31, 2026 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 122,583 |
| Mar 30, 2026 | 11.50 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 95,519 |
| Mar 27, 2026 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | -2.04% | 140,062 |
| Mar 26, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 92,743 |
| Mar 25, 2026 | 12.45 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 81,236 |
| Mar 24, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 64,203 |
| Mar 23, 2026 | 13.50 | 13.71 | 11.88 | 12.25 | 12.25 | -10.91% | 1,152,452 |
| Mar 20, 2026 | 13.50 | 13.97 | 13.50 | 13.75 | 13.75 | 1.85% | 165,806 |
| Mar 19, 2026 | 14.50 | 14.50 | 13.00 | 13.50 | 13.50 | -6.90% | 521,190 |
| Mar 18, 2026 | 14.50 | 15.00 | 14.22 | 14.50 | 14.50 | 1.75% | 21,614 |
| Mar 17, 2026 | 14.25 | 14.50 | 14.17 | 14.25 | 14.25 | - | 83,635 |
| Mar 16, 2026 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 153,530 |
| Mar 13, 2026 | 13.50 | 14.20 | 13.30 | 14.00 | 14.00 | 3.70% | 406,503 |
| Mar 12, 2026 | 14.00 | 14.10 | 13.00 | 13.50 | 13.50 | -3.57% | 274,201 |
| Mar 11, 2026 | 14.00 | 14.19 | 13.50 | 14.00 | 14.00 | - | 43,233 |
| Mar 10, 2026 | 14.00 | 14.50 | 13.00 | 14.00 | 14.00 | 1.82% | 566,118 |
| Mar 9, 2026 | 13.75 | 14.00 | 13.00 | 13.75 | 13.75 | - | 742,639 |
| Mar 6, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 340,142 |
| Mar 5, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 782,513 |
| 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 | 16.00 | 16.80 | 16.00 | 16.40 | 16.40 | 2.50% | 467,890 |
| 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 | 16.15 | 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% | 330,488 |
| 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 | 15.85 | 16.50 | 15.50 | 16.00 | 16.00 | 0.95% | 308,905 |
| 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 | 13.70 | 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 | 14.20 | 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 | 15.40 | 15.60 | 15.00 | 15.05 | 15.05 | -2.27% | 240,915 |
| Jan 6, 2026 | 15.70 | 16.00 | 15.26 | 15.40 | 15.40 | -1.91% | 328,866 |
| 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% | 1,783,661 |
| 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 |