1. Share Prices

  2. Eco Buildings Group PLC (ECOB)

18.75p+0.00 (+0.00%)07 Nov 2025, 12:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco Buildings Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202518.75p19.00p18.50p18.75p225,932
Nov 6, 202518.90p19.00p18.35p18.75p203,799
Nov 5, 202520.10p21.00p18.00p18.90p1,368,655
Nov 4, 202520.70p20.80p20.00p20.10p663,127
Nov 3, 202521.40p21.60p20.60p20.70p248,106
Oct 31, 202520.80p21.80p20.80p21.40p429,479
Oct 30, 202522.10p22.20p20.00p20.80p843,291
Oct 29, 202522.40p22.60p22.00p22.10p603,722
Oct 28, 202524.00p24.39p22.00p22.80p1,316,484
Oct 27, 202522.60p24.60p22.20p24.00p3,442,945
Oct 24, 202521.80p22.80p20.00p22.10p2,636,755
Oct 23, 202520.40p22.00p19.00p21.80p1,855,502
Oct 22, 202524.40p24.80p18.00p20.80p4,319,571
Oct 21, 202516.00p28.60p17.00p24.80p16,161,015
Oct 20, 202511.75p16.50p12.00p12.75p2,693,503
Oct 17, 202510.50p13.00p8.50p12.00p2,272,767
Oct 16, 20258.38p12.50p8.00p10.50p4,816,980
Oct 15, 20256.25p9.50p6.00p8.25p3,016,326
Oct 14, 20255.88p8.20p6.00p6.50p4,409,580
Oct 13, 20254.50p6.00p4.30p5.30p2,142,435
Oct 10, 20254.50p4.70p4.38p4.50p70,516
Oct 9, 20254.70p4.90p4.30p4.50p503,891
Oct 8, 20254.50p4.90p4.30p4.70p5,791,525
Oct 7, 20254.35p4.70p4.18p4.35p1,836,642
Oct 6, 20253.85p4.20p3.80p4.10p320,924
Oct 3, 20253.70p3.90p3.60p3.85p355,896
Oct 2, 20253.80p4.00p3.60p3.70p188,794
Sep 30, 20253.80p3.94p3.65p3.80p28,376
Sep 29, 20253.80p3.65p3.65p3.80p85,042
Sep 26, 20253.80p3.60p3.60p3.80p65
Sep 25, 20254.00p4.20p3.80p3.80p128,969
Sep 24, 20254.00p4.20p3.80p4.00p40,841
Sep 23, 20254.05p4.28p3.80p4.00p118,124
Sep 22, 20254.05p4.13p3.95p4.05p247,416
Sep 19, 20254.00p4.28p3.86p4.05p375,108
Sep 18, 20254.05p4.28p3.80p4.28p838,329
Sep 17, 20254.05p4.20p3.80p4.05p962,880
Sep 16, 20254.15p4.20p4.00p4.05p354,479
Sep 15, 20254.35p4.60p4.10p4.15p781,305
Sep 12, 20255.85p6.20p4.00p4.30p3,686,042
Sep 11, 20255.85p6.20p5.50p5.85p957,496
Sep 10, 20255.00p6.50p5.00p5.55p1,296,667
Sep 9, 20254.65p5.48p4.50p5.00p1,264,182
Sep 8, 20253.35p4.30p3.29p4.15p1,211,996
Sep 5, 20253.35p3.50p3.20p3.35p38,529
Sep 4, 20253.25p4.00p3.12p3.35p1,267,951
Sep 3, 20252.75p3.00p2.50p2.75p1,500
Sep 2, 20252.75p3.00p2.52p2.75p541
Sep 1, 20252.75p3.00p2.50p2.75p162,255
Aug 29, 20252.75p2.55p2.55p2.75p25,189
12345
Showing 1 to 50 of 235

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.