Eco Buildings Group plc ECOB
LSE · United Kingdom · Consumer Durables
GBp 10.15+0.90 (+9.73%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 10.15 | +9.73% | GBp 9.50 | GBp 10.38 | GBp 9.20 | 1.23M |
| 2026-09-30 | GBp 9.25 | +1.09% | GBp 8.90 | GBp 9.18 | GBp 9.00 | 195.37K |
| 2026-09-29 | GBp 9.15 | -2.14% | GBp 9.35 | GBp 9.50 | GBp 9.00 | 55.92K |
| 2026-09-28 | GBp 9.35 | -1.58% | GBp 9.35 | GBp 9.50 | GBp 9.28 | 6.64K |
| 2026-09-25 | GBp 9.50 | -5.94% | GBp 10.10 | GBp 10.05 | GBp 9.20 | 479.33K |
| 2026-09-24 | GBp 10.10 | +2.54% | GBp 9.85 | GBp 10.16 | GBp 9.70 | 585.43K |
| 2026-09-23 | GBp 9.85 | +0.51% | GBp 9.80 | GBp 10.00 | GBp 9.70 | 94.19K |
| 2026-09-22 | GBp 9.80 | +3.16% | GBp 9.50 | GBp 10.00 | GBp 9.42 | 612.94K |
| 2026-09-21 | GBp 9.50 | -4.04% | GBp 10.00 | GBp 10.30 | GBp 9.22 | 1.61M |
| 2026-09-18 | GBp 9.90 | -1.98% | GBp 10.10 | GBp 10.50 | GBp 9.85 | 314.05K |
| 2026-09-17 | GBp 10.10 | 0.00% | GBp 10.10 | GBp 10.10 | GBp 10.10 | 0 |
| 2026-09-16 | GBp 10.10 | -1.46% | GBp 10.25 | GBp 10.30 | GBp 10.00 | 150.10K |
| 2026-09-15 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.30 | GBp 10.22 | 267.32K |
| 2026-09-14 | GBp 10.25 | -0.97% | GBp 10.35 | GBp 10.50 | GBp 10.20 | 93.36K |
| 2026-09-11 | GBp 10.35 | +0.98% | GBp 10.35 | GBp 10.50 | GBp 10.30 | 22.08K |
| 2026-09-10 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.29 | 56.18K |
| 2026-09-09 | GBp 10.25 | -0.97% | GBp 10.35 | GBp 10.50 | GBp 10.20 | 24.72K |
| 2026-09-08 | GBp 10.35 | 0.00% | GBp 10.35 | GBp 10.50 | GBp 10.35 | 25.48K |
| 2026-09-07 | GBp 10.35 | -6.33% | GBp 11.00 | GBp 11.50 | GBp 10.00 | 495.95K |
| 2026-09-04 | GBp 11.05 | -1.78% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 71.25K |
| 2026-09-03 | GBp 11.25 | -4.26% | GBp 11.75 | GBp 11.51 | GBp 11.01 | 205.32K |
| 2026-09-02 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.28 | GBp 11.50 | 37.11K |
| 2026-09-01 | GBp 12.00 | +2.13% | GBp 12.00 | GBp 12.28 | GBp 11.50 | 54.28K |
| 2026-08-28 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.51 | 149.61K |
| 2026-08-27 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.50 | GBp 11.50 | 571.15K |
| 2026-08-26 | GBp 11.75 | +5.86% | GBp 11.10 | GBp 12.50 | GBp 11.00 | 1.49M |
| 2026-08-25 | GBp 11.10 | +2.30% | GBp 10.85 | GBp 11.50 | GBp 10.70 | 432.04K |
| 2026-08-24 | GBp 10.85 | +0.46% | GBp 10.80 | GBp 11.00 | GBp 10.60 | 405.98K |
| 2026-08-21 | GBp 10.80 | -0.46% | GBp 10.85 | GBp 11.00 | GBp 10.60 | 243.62K |
| 2026-08-20 | GBp 10.85 | +2.36% | GBp 10.60 | GBp 11.00 | GBp 10.50 | 317.23K |
| 2026-08-19 | GBp 10.60 | +3.92% | GBp 10.25 | GBp 11.00 | GBp 10.19 | 492.82K |
| 2026-08-18 | GBp 10.20 | 0.00% | GBp 10.20 | GBp 10.40 | GBp 10.00 | 101.75K |
| 2026-08-17 | GBp 10.20 | +5.70% | GBp 9.65 | GBp 10.40 | GBp 9.65 | 810.66K |
| 2026-08-14 | GBp 9.65 | 0.00% | GBp 9.65 | GBp 9.80 | GBp 9.52 | 126.21K |
| 2026-08-13 | GBp 9.65 | +0.52% | GBp 9.60 | GBp 9.80 | GBp 9.68 | 129.14K |
| 2026-08-12 | GBp 9.60 | -1.54% | GBp 9.75 | GBp 10.00 | GBp 9.49 | 154.93K |
| 2026-08-11 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 18.07K |
| 2026-08-10 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 74.57K |
| 2026-08-07 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 124.57K |
| 2026-08-06 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.72 | 93.47K |
| 2026-08-05 | GBp 9.75 | +4.84% | GBp 9.30 | GBp 10.00 | GBp 9.30 | 528.31K |
| 2026-08-04 | GBp 9.30 | 0.00% | GBp 9.30 | GBp 9.50 | GBp 9.10 | 135.11K |
| 2026-08-03 | GBp 9.30 | +1.09% | GBp 9.20 | GBp 9.50 | GBp 9.10 | 400.68K |
| 2026-07-31 | GBp 9.20 | -1.08% | GBp 9.30 | GBp 9.50 | GBp 9.03 | 825.88K |
| 2026-07-30 | GBp 9.30 | 0.00% | GBp 9.30 | GBp 9.50 | GBp 9.12 | 70.46K |
| 2026-07-29 | GBp 9.30 | 0.00% | GBp 9.30 | GBp 9.40 | GBp 9.12 | 71.75K |
| 2026-07-28 | GBp 9.30 | -0.53% | GBp 9.35 | GBp 9.50 | GBp 9.20 | 195.58K |
| 2026-07-27 | GBp 9.35 | +0.54% | GBp 9.35 | GBp 9.50 | GBp 9.20 | 121.18K |
| 2026-07-24 | GBp 9.30 | -1.59% | GBp 9.45 | GBp 9.60 | GBp 9.16 | 477.62K |
| 2026-07-23 | GBp 9.45 | -0.53% | GBp 9.50 | GBp 9.40 | GBp 9.40 | 5.68K |
| 2026-07-22 | GBp 9.50 | -2.06% | GBp 9.70 | GBp 9.79 | GBp 9.38 | 345.83K |
| 2026-07-21 | GBp 9.70 | -0.51% | GBp 9.75 | GBp 9.79 | GBp 9.62 | 30.72K |
| 2026-07-20 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.70 | 66.16K |
| 2026-07-17 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.71 | GBp 9.70 | 5.33K |
| 2026-07-16 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.70 | 429 |
| 2026-07-15 | GBp 9.75 | -1.52% | GBp 9.90 | GBp 10.00 | GBp 9.80 | 158.46K |
| 2026-07-14 | GBp 9.90 | 0.00% | GBp 9.90 | GBp 10.00 | GBp 9.80 | 209.69K |
| 2026-07-13 | GBp 9.90 | 0.00% | GBp 9.90 | GBp 9.98 | GBp 9.80 | 275.43K |
| 2026-07-10 | GBp 9.90 | -1.49% | GBp 10.05 | GBp 10.30 | GBp 9.79 | 610.26K |
| 2026-07-09 | GBp 10.05 | +3.61% | GBp 9.60 | GBp 10.00 | GBp 9.70 | 529.91K |
| 2026-07-08 | GBp 9.70 | -14.73% | GBp 11.38 | GBp 11.50 | GBp 9.50 | 2.18M |
| 2026-07-07 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.32 | GBp 11.27 | 474.74K |
| 2026-07-06 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.50 | GBp 11.25 | 44.03K |
| 2026-07-03 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.43 | GBp 11.27 | 137.76K |
| 2026-07-02 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.27 | GBp 11.25 | 286.04K |
| 2026-07-01 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.34 | GBp 11.25 | 143.25K |
| 2026-06-30 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.25 | GBp 11.25 | 209.31K |
| 2026-06-29 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.50 | GBp 11.25 | 431.69K |
| 2026-06-26 | GBp 11.38 | 0.00% | GBp 11.38 | GBp 11.50 | GBp 11.25 | 554.89K |
| 2026-06-25 | GBp 11.38 | -3.19% | GBp 11.75 | GBp 11.75 | GBp 11.00 | 752.64K |
| 2026-06-24 | GBp 11.75 | +2.17% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 587.27K |
| 2026-06-23 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.20 | 297.50K |
| 2026-06-22 | GBp 11.75 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 392.76K |
| 2026-06-19 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 11.85 | GBp 11.55 | 32.12K |
| 2026-06-18 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 11.99 | GBp 11.56 | 69.07K |
| 2026-06-17 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 11.95 | GBp 11.66 | 323.17K |
| 2026-06-16 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 26.18K |
| 2026-06-15 | GBp 11.75 | +1.08% | GBp 11.63 | GBp 12.00 | GBp 11.50 | 243.33K |
| 2026-06-12 | GBp 11.63 | 0.00% | GBp 11.63 | GBp 11.74 | GBp 11.52 | 32.52K |
| 2026-06-11 | GBp 11.63 | -1.06% | GBp 11.75 | GBp 11.94 | GBp 11.50 | 2.41K |
| 2026-06-10 | GBp 11.75 | -4.08% | GBp 12.25 | GBp 12.50 | GBp 11.77 | 300.11K |
| 2026-06-09 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.18 | GBp 12.09 | 82.10K |
| 2026-06-08 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 910.84K |
| 2026-06-05 | GBp 12.25 | +2.08% | GBp 12.00 | GBp 12.50 | GBp 12.00 | 1.41M |
| 2026-06-04 | GBp 12.00 | +2.13% | GBp 11.75 | GBp 12.50 | GBp 11.65 | 171.10K |
| 2026-06-03 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.02 | GBp 11.50 | 342.77K |
| 2026-06-02 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.00 | 600.67K |
| 2026-06-01 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 154.29K |
| 2026-05-29 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.25 | GBp 11.50 | 232.75K |
| 2026-05-28 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.29 | GBp 11.50 | 70.14K |