Eco Animal Health Group PLC EAH
LSE · United Kingdom · Health Technology
GBp 98.28+0.28 (+0.29%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 98.28 | +0.29% | GBp 97.83 | GBp 99.00 | GBp 97.60 | 32.55K |
| 2026-09-30 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 97.00 | 562.13K |
| 2026-09-29 | GBp 98.00 | 0.00% | GBp 98.00 | GBp 99.00 | GBp 97.85 | 7.99K |
| 2026-09-28 | GBp 98.00 | -0.51% | GBp 98.50 | GBp 99.00 | GBp 97.00 | 120.80K |
| 2026-09-25 | GBp 98.50 | +2.60% | GBp 96.00 | GBp 99.00 | GBp 96.00 | 167.56K |
| 2026-09-24 | GBp 96.00 | 0.00% | GBp 96.00 | GBp 97.00 | GBp 95.46 | 29.92K |
| 2026-09-23 | GBp 96.00 | 0.00% | GBp 96.00 | GBp 97.00 | GBp 95.00 | 242.68K |
| 2026-09-22 | GBp 96.00 | 0.00% | GBp 96.00 | GBp 97.00 | GBp 95.00 | 50.25K |
| 2026-09-21 | GBp 96.00 | 0.00% | GBp 96.00 | GBp 97.00 | GBp 95.00 | 69.79K |
| 2026-09-18 | GBp 96.00 | 0.00% | GBp 96.00 | GBp 97.00 | GBp 95.15 | 42.94K |
| 2026-09-17 | GBp 96.00 | +1.59% | GBp 96.00 | GBp 97.00 | GBp 95.02 | 115.49K |
| 2026-09-16 | GBp 94.50 | 0.00% | GBp 94.50 | GBp 96.00 | GBp 93.00 | 21.96K |
| 2026-09-15 | GBp 94.50 | -0.53% | GBp 95.00 | GBp 96.00 | GBp 93.00 | 15.16K |
| 2026-09-14 | GBp 95.00 | -1.04% | GBp 96.00 | GBp 97.00 | GBp 92.20 | 145.58K |
| 2026-09-11 | GBp 96.00 | -6.80% | GBp 103.00 | GBp 104.00 | GBp 95.00 | 206.03K |
| 2026-09-10 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.00 | GBp 102.00 | 61.42K |
| 2026-09-09 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 104.00 | GBp 102.00 | 114.71K |
| 2026-09-08 | GBp 103.00 | +1.48% | GBp 101.50 | GBp 103.48 | GBp 102.00 | 204.61K |
| 2026-09-07 | GBp 101.50 | +3.57% | GBp 98.00 | GBp 101.95 | GBp 97.82 | 118.04K |
| 2026-09-04 | GBp 98.00 | -0.51% | GBp 98.50 | GBp 99.50 | GBp 97.68 | 19.46K |
| 2026-09-03 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 100.00 | GBp 97.00 | 55.86K |
| 2026-09-02 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 100.00 | GBp 97.00 | 159.76K |
| 2026-09-01 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 100.00 | GBp 97.26 | 172.79K |
| 2026-08-28 | GBp 98.50 | 0.00% | GBp 98.50 | GBp 99.35 | GBp 97.15 | 82.81K |
| 2026-08-27 | GBp 98.50 | -0.51% | GBp 99.00 | GBp 100.00 | GBp 97.00 | 123.60K |
| 2026-08-26 | GBp 99.00 | 0.00% | GBp 99.00 | GBp 99.80 | GBp 98.20 | 10.85K |
| 2026-08-25 | GBp 99.00 | -1.98% | GBp 101.00 | GBp 103.00 | GBp 98.00 | 284.70K |
| 2026-08-24 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 103.00 | GBp 99.00 | 82.65K |
| 2026-08-21 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 100.40 | GBp 99.00 | 214.23K |
| 2026-08-20 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 103.00 | GBp 99.00 | 90.49K |
| 2026-08-19 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 103.00 | GBp 100.20 | 50.63K |
| 2026-08-18 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 103.00 | GBp 99.00 | 67.95K |
| 2026-08-17 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 103.00 | GBp 99.00 | 69.70K |
| 2026-08-14 | GBp 101.00 | -1.46% | GBp 101.50 | GBp 103.00 | GBp 98.00 | 74.65K |
| 2026-08-13 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 103.15 | GBp 100.65 | 107.12K |
| 2026-08-12 | GBp 102.50 | +5.67% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 101.76K |
| 2026-08-11 | GBp 97.00 | 0.00% | GBp 97.00 | GBp 99.00 | GBp 96.00 | 75.39K |
| 2026-08-10 | GBp 97.00 | -1.52% | GBp 98.50 | GBp 99.00 | GBp 95.00 | 121.79K |
| 2026-08-07 | GBp 98.50 | -1.01% | GBp 99.50 | GBp 100.00 | GBp 97.00 | 35.39K |
| 2026-08-06 | GBp 99.50 | -0.50% | GBp 100.00 | GBp 102.00 | GBp 97.00 | 30.10K |
| 2026-08-05 | GBp 100.00 | 0.00% | GBp 100.00 | GBp 102.00 | GBp 98.00 | 342.60K |
| 2026-08-04 | GBp 100.00 | 0.00% | GBp 100.00 | GBp 102.00 | GBp 99.32 | 271.49K |
| 2026-08-03 | GBp 100.00 | 0.00% | GBp 100.00 | GBp 102.00 | GBp 98.00 | 117.64K |
| 2026-07-31 | GBp 100.00 | +3.09% | GBp 97.50 | GBp 102.00 | GBp 97.00 | 335.39K |
| 2026-07-30 | GBp 97.00 | -0.51% | GBp 97.00 | GBp 99.00 | GBp 96.00 | 140.49K |
| 2026-07-29 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 99.00 | GBp 96.15 | 146.76K |
| 2026-07-28 | GBp 97.50 | +2.09% | GBp 95.50 | GBp 100.00 | GBp 96.00 | 261.40K |
| 2026-07-27 | GBp 95.50 | -5.45% | GBp 91.50 | GBp 96.64 | GBp 90.55 | 711.35K |
| 2026-07-24 | GBp 101.00 | +10.38% | GBp 91.50 | GBp 101.00 | GBp 90.00 | 354.56K |
| 2026-07-23 | GBp 91.50 | +3.98% | GBp 89.50 | GBp 93.00 | GBp 88.00 | 575.68K |
| 2026-07-22 | GBp 88.00 | -0.56% | GBp 88.50 | GBp 91.20 | GBp 87.20 | 295.21K |
| 2026-07-21 | GBp 88.50 | +1.14% | GBp 87.50 | GBp 90.00 | GBp 87.10 | 126.61K |
| 2026-07-20 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 88.00 | GBp 86.38 | 77.46K |
| 2026-07-17 | GBp 87.50 | +0.57% | GBp 87.50 | GBp 89.00 | GBp 87.20 | 114.94K |
| 2026-07-16 | GBp 87.00 | -1.69% | GBp 88.50 | GBp 90.00 | GBp 85.90 | 324.29K |
| 2026-07-15 | GBp 88.50 | +2.91% | GBp 89.00 | GBp 90.00 | GBp 85.65 | 508.15K |
| 2026-07-14 | GBp 86.00 | 0.00% | GBp 86.00 | GBp 87.70 | GBp 85.16 | 260.18K |
| 2026-07-13 | GBp 86.00 | -2.27% | GBp 88.50 | GBp 90.00 | GBp 85.48 | 175.63K |
| 2026-07-10 | GBp 88.00 | -0.68% | GBp 88.50 | GBp 89.89 | GBp 88.00 | 260.61K |
| 2026-07-09 | GBp 88.60 | -1.56% | GBp 91.00 | GBp 92.00 | GBp 88.00 | 303.31K |
| 2026-07-08 | GBp 90.00 | 0.00% | GBp 91.00 | GBp 92.00 | GBp 90.00 | 56.58K |
| 2026-07-07 | GBp 90.00 | -3.74% | GBp 93.50 | GBp 94.00 | GBp 90.00 | 117.10K |
| 2026-07-06 | GBp 93.50 | -2.09% | GBp 95.50 | GBp 98.00 | GBp 93.40 | 53.38K |
| 2026-07-03 | GBp 95.50 | 0.00% | GBp 95.50 | GBp 98.00 | GBp 93.00 | 84.50K |
| 2026-07-02 | GBp 95.50 | +3.24% | GBp 93.50 | GBp 98.00 | GBp 92.00 | 124.05K |
| 2026-07-01 | GBp 92.50 | +1.65% | GBp 90.50 | GBp 94.50 | GBp 90.00 | 101.99K |
| 2026-06-30 | GBp 91.00 | +3.41% | GBp 88.00 | GBp 91.89 | GBp 87.36 | 112.12K |
| 2026-06-29 | GBp 88.00 | -0.56% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 75.68K |
| 2026-06-26 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 44.48K |
| 2026-06-25 | GBp 88.50 | +1.14% | GBp 87.50 | GBp 90.00 | GBp 85.10 | 160.84K |
| 2026-06-24 | GBp 87.50 | -0.57% | GBp 88.00 | GBp 90.00 | GBp 85.00 | 62.07K |
| 2026-06-23 | GBp 88.00 | -1.12% | GBp 89.00 | GBp 90.00 | GBp 86.31 | 32.13K |
| 2026-06-22 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 90.00 | GBp 88.00 | 7.79K |
| 2026-06-19 | GBp 89.00 | 0.00% | GBp 88.50 | GBp 91.00 | GBp 88.00 | 47.26K |
| 2026-06-18 | GBp 89.00 | -2.73% | GBp 91.50 | GBp 92.00 | GBp 88.00 | 62.72K |
| 2026-06-17 | GBp 91.50 | -0.54% | GBp 92.00 | GBp 93.00 | GBp 90.50 | 21.15K |
| 2026-06-16 | GBp 92.00 | 0.00% | GBp 92.00 | GBp 92.00 | GBp 91.00 | 103.86K |
| 2026-06-15 | GBp 92.00 | 0.00% | GBp 92.00 | GBp 93.00 | GBp 91.00 | 89.96K |
| 2026-06-12 | GBp 92.00 | 0.00% | GBp 92.00 | GBp 92.45 | GBp 91.00 | 8.04K |
| 2026-06-11 | GBp 92.00 | 0.00% | GBp 92.00 | GBp 93.00 | GBp 91.00 | 5.20K |
| 2026-06-10 | GBp 92.00 | 0.00% | GBp 92.00 | GBp 92.80 | GBp 91.42 | 128.16K |
| 2026-06-09 | GBp 92.00 | -0.54% | GBp 92.50 | GBp 93.00 | GBp 91.20 | 40.62K |
| 2026-06-08 | GBp 92.50 | -0.54% | GBp 93.00 | GBp 95.00 | GBp 91.00 | 41.68K |
| 2026-06-05 | GBp 93.00 | 0.00% | GBp 93.00 | GBp 93.48 | GBp 91.00 | 137.63K |
| 2026-06-04 | GBp 93.00 | 0.00% | GBp 93.00 | GBp 95.00 | GBp 91.00 | 20.92K |
| 2026-06-03 | GBp 93.00 | 0.00% | GBp 93.00 | GBp 94.76 | GBp 91.00 | 93.48K |
| 2026-06-02 | GBp 93.00 | -2.11% | GBp 95.00 | GBp 96.00 | GBp 91.00 | 94.91K |
| 2026-06-01 | GBp 95.00 | -0.52% | GBp 95.50 | GBp 95.85 | GBp 94.00 | 50.92K |
| 2026-05-29 | GBp 95.50 | -0.52% | GBp 96.00 | GBp 96.86 | GBp 95.00 | 62.14K |
| 2026-05-28 | GBp 96.00 | -1.03% | GBp 97.00 | GBp 97.00 | GBp 95.00 | 20.18K |