Eco buildings Group (ECOB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eco buildings Group

Date Open High Low Close* Volume
13/08/2026 9.60p 9.80p 9.60p 9.65p 129135
12/08/2026 9.75p 10.00p 9.49p 9.60p 154929
11/08/2026 9.75p 10.00p 9.50p 9.75p 18071
10/08/2026 9.75p 10.00p 9.50p 9.75p 74571
07/08/2026 9.75p 10.00p 9.50p 9.75p 124568
06/08/2026 9.75p 10.00p 9.64p 9.75p 93472
05/08/2026 9.30p 10.00p 9.30p 9.75p 528313
04/08/2026 9.30p 9.50p 9.10p 9.30p 135106
03/08/2026 9.20p 9.50p 9.10p 9.30p 400681
31/07/2026 9.30p 9.50p 9.03p 9.20p 825877
30/07/2026 9.30p 9.50p 9.12p 9.30p 70462
29/07/2026 9.30p 9.40p 9.12p 9.30p 71752
28/07/2026 9.35p 9.50p 9.20p 9.30p 195581
27/07/2026 9.35p 9.50p 9.20p 9.35p 121178
24/07/2026 9.45p 9.60p 9.16p 9.30p 477616
23/07/2026 9.50p 9.50p 9.40p 9.45p 5682
22/07/2026 9.70p 9.79p 9.38p 9.50p 345826
21/07/2026 9.75p 9.79p 9.62p 9.70p 30715
20/07/2026 9.75p 9.80p 9.70p 9.75p 66162
17/07/2026 9.75p 9.75p 9.70p 9.75p 5333
16/07/2026 9.75p 9.75p 9.70p 9.75p 429
15/07/2026 9.90p 10.00p 9.75p 9.75p 158458
14/07/2026 9.90p 10.00p 9.80p 9.90p 239693
13/07/2026 9.90p 9.98p 9.80p 9.90p 275426
10/07/2026 10.05p 10.30p 9.79p 9.90p 610258
09/07/2026 9.60p 10.05p 9.60p 10.05p 529914
08/07/2026 11.38p 11.50p 9.50p 9.70p 2183909
07/07/2026 11.38p 11.38p 11.27p 11.38p 474738
06/07/2026 11.38p 11.50p 11.25p 11.38p 44027
03/07/2026 11.38p 11.43p 11.28p 11.38p 137756
02/07/2026 11.38p 11.38p 11.25p 11.38p 286039
01/07/2026 11.38p 11.38p 11.25p 11.38p 143253
30/06/2026 11.38p 11.38p 11.25p 11.38p 209314
29/06/2026 11.38p 11.50p 11.25p 11.38p 431689
26/06/2026 11.38p 11.50p 11.25p 11.38p 554894
25/06/2026 11.75p 11.75p 11.00p 11.38p 752640
24/06/2026 11.75p 12.00p 11.50p 11.75p 587274
23/06/2026 11.75p 12.00p 11.20p 11.50p 297499
22/06/2026 12.00p 12.50p 11.50p 11.75p 392765
19/06/2026 11.75p 11.85p 11.55p 11.75p 32117
18/06/2026 11.75p 12.00p 11.56p 11.75p 69072
17/06/2026 11.75p 11.95p 11.66p 11.75p 323167
16/06/2026 11.75p 12.00p 11.50p 11.75p 26178
15/06/2026 11.63p 12.00p 11.50p 11.75p 143334
12/06/2026 11.63p 11.74p 11.53p 11.63p 32522
11/06/2026 11.75p 11.94p 11.50p 11.63p 2410
10/06/2026 12.25p 12.50p 11.75p 11.75p 300111
09/06/2026 12.25p 12.38p 12.09p 12.25p 82096
08/06/2026 12.25p 12.50p 12.00p 12.25p 910839
05/06/2026 12.00p 12.50p 12.00p 12.25p 1162866
04/06/2026 11.75p 12.50p 11.65p 12.00p 171101
03/06/2026 11.75p 12.02p 11.50p 11.75p 342771
02/06/2026 11.75p 12.00p 11.00p 11.75p 600670
01/06/2026 12.00p 12.50p 11.50p 11.75p 154287
29/05/2026 12.00p 12.29p 11.50p 12.00p 132753
28/05/2026 12.00p 12.29p 11.50p 12.00p 70140
27/05/2026 12.00p 12.50p 11.50p 12.00p 109907
26/05/2026 11.63p 12.29p 10.50p 12.00p 624320
22/05/2026 11.50p 12.00p 10.65p 11.63p 1724479
21/05/2026 12.25p 12.50p 11.20p 11.50p 492745
20/05/2026 12.25p 12.40p 12.00p 12.25p 402275
19/05/2026 12.75p 13.50p 12.00p 12.25p 193777
18/05/2026 12.75p 13.50p 12.00p 12.75p 66969
15/05/2026 12.75p 13.50p 12.75p 12.75p 99541
14/05/2026 13.00p 13.50p 12.00p 12.75p 731381
13/05/2026 12.75p 13.50p 12.50p 13.00p 200323
12/05/2026 13.50p 13.50p 12.50p 12.75p 261911
11/05/2026 13.50p 14.00p 13.00p 13.50p 80823
08/05/2026 13.50p 13.50p 13.02p 13.50p 12102
07/05/2026 13.50p 14.00p 13.00p 13.50p 22530
06/05/2026 13.50p 14.00p 13.16p 13.50p 28203
05/05/2026 13.50p 14.00p 13.00p 13.50p 39923
01/05/2026 13.75p 14.00p 13.00p 13.50p 129123
30/04/2026 13.75p 14.00p 13.54p 13.75p 14337
29/04/2026 13.75p 13.94p 13.53p 13.75p 15417
28/04/2026 14.50p 15.40p 13.50p 13.75p 316276
27/04/2026 13.50p 13.90p 13.00p 13.50p 48665
24/04/2026 13.25p 13.87p 12.88p 13.75p 360654
23/04/2026 13.50p 13.90p 13.10p 13.50p 3658
22/04/2026 13.50p 13.70p 13.37p 13.50p 60000
21/04/2026 13.50p 14.00p 13.00p 13.50p 78940
20/04/2026 13.50p 14.00p 13.00p 13.50p 153384
17/04/2026 13.75p 14.00p 13.35p 13.50p 379394
16/04/2026 14.00p 14.40p 13.50p 13.75p 152061
15/04/2026 13.00p 14.37p 12.50p 14.00p 926876
14/04/2026 13.00p 13.05p 12.82p 13.00p 93789
13/04/2026 13.50p 14.00p 12.50p 13.00p 168872
10/04/2026 12.50p 13.94p 12.00p 13.50p 475046
09/04/2026 12.50p 13.00p 12.00p 12.50p 171768
08/04/2026 12.00p 13.00p 11.50p 12.50p 464435
07/04/2026 12.00p 12.50p 11.50p 12.00p 275860
02/04/2026 12.00p 12.00p 11.65p 12.00p 678
01/04/2026 11.25p 12.00p 11.00p 12.00p 334743
31/03/2026 11.75p 12.00p 11.00p 11.25p 122583
30/03/2026 12.00p 12.50p 11.50p 11.75p 95519
27/03/2026 12.25p 12.50p 11.50p 12.00p 140062
26/03/2026 12.50p 13.00p 12.00p 12.25p 92744
25/03/2026 12.25p 13.00p 12.00p 12.50p 81236
24/03/2026 12.25p 12.50p 12.00p 12.25p 64203
23/03/2026 13.50p 13.71p 11.88p 12.25p 1152452
20/03/2026 13.50p 13.97p 13.50p 13.75p 165806
19/03/2026 14.50p 14.50p 13.00p 13.50p 521190
18/03/2026 14.50p 15.00p 14.22p 14.50p 21614
17/03/2026 14.25p 14.50p 14.17p 14.25p 83635
16/03/2026 14.00p 14.50p 13.50p 14.25p 153530
13/03/2026 13.50p 14.17p 13.30p 14.00p 46503
12/03/2026 14.00p 14.10p 13.00p 13.50p 274201
11/03/2026 14.00p 14.19p 13.50p 14.00p 43233
10/03/2026 14.00p 14.50p 13.00p 14.00p 566118
09/03/2026 13.75p 14.00p 13.00p 13.75p 642639
06/03/2026 14.00p 14.50p 13.50p 13.75p 190142
05/03/2026 14.00p 15.00p 13.75p 14.00p 782511
04/03/2026 13.25p 14.50p 13.00p 14.00p 1062549
03/03/2026 16.00p 16.00p 13.00p 13.50p 2798248
02/03/2026 16.40p 16.50p 15.50p 16.00p 409961
27/02/2026 16.00p 16.80p 16.00p 16.40p 467892
26/02/2026 15.60p 17.00p 15.50p 16.00p 736866
25/02/2026 15.60p 16.00p 15.20p 15.60p 84363
24/02/2026 15.35p 16.00p 15.22p 15.60p 133384
23/02/2026 15.35p 15.50p 15.20p 15.35p 97632
20/02/2026 15.70p 16.00p 15.20p 15.35p 388148
19/02/2026 16.75p 17.00p 15.20p 15.70p 633845
18/02/2026 16.75p 17.00p 16.50p 16.75p 76579
17/02/2026 16.75p 17.00p 16.50p 16.75p 137523
16/02/2026 17.00p 17.50p 16.50p 16.75p 243348
13/02/2026 17.25p 17.50p 16.50p 17.00p 171964
12/02/2026 17.60p 18.00p 17.00p 17.25p 661951
11/02/2026 16.40p 18.50p 16.00p 17.60p 1763331
10/02/2026 16.15p 16.50p 15.98p 16.15p 48074
09/02/2026 16.00p 16.50p 15.50p 16.15p 134085
06/02/2026 16.00p 16.50p 15.50p 16.00p 148650
05/02/2026 15.75p 16.50p 15.50p 16.00p 148936
04/02/2026 15.50p 16.06p 15.10p 15.75p 280487
03/02/2026 15.50p 15.80p 15.00p 15.50p 49001
02/02/2026 16.00p 16.50p 15.00p 15.50p 291325
30/01/2026 15.85p 16.50p 15.50p 16.00p 208905
29/01/2026 15.25p 16.47p 15.05p 15.85p 1086050
28/01/2026 15.00p 15.50p 15.00p 15.20p 439449
27/01/2026 14.25p 16.00p 14.00p 15.00p 1253204
26/01/2026 13.70p 14.00p 13.50p 13.75p 181208
23/01/2026 13.55p 14.00p 13.40p 13.70p 325619
22/01/2026 13.90p 14.00p 13.40p 13.55p 396244
21/01/2026 14.25p 14.25p 13.60p 13.90p 145385
20/01/2026 14.20p 15.00p 13.90p 14.25p 289318
19/01/2026 14.20p 14.40p 14.00p 14.20p 130591
16/01/2026 14.20p 14.36p 14.07p 14.20p 6871
15/01/2026 14.25p 14.40p 14.00p 14.20p 156347
14/01/2026 14.80p 15.00p 14.00p 14.25p 195033
13/01/2026 14.05p 14.80p 13.80p 14.80p 454336
12/01/2026 14.75p 14.80p 13.60p 13.90p 727702
09/01/2026 14.75p 15.00p 14.50p 14.75p 151505
08/01/2026 15.05p 15.40p 14.50p 14.75p 452758
07/01/2026 15.40p 15.60p 15.00p 15.05p 240914
06/01/2026 15.70p 16.00p 15.26p 15.40p 328867
05/01/2026 15.35p 15.70p 15.20p 15.70p 173966
02/01/2026 15.85p 16.01p 15.00p 15.35p 1332578
01/01/2026 16.35p 16.70p 15.70p 15.85p 453561
31/12/2025 16.35p 16.70p 15.70p 15.85p 453561
30/12/2025 16.70p 17.00p 16.00p 16.35p 314722
29/12/2025 16.50p 17.00p 16.00p 16.70p 160189
26/12/2025 16.50p 17.00p 16.00p 16.50p 116730
25/12/2025 16.50p 17.00p 16.00p 16.50p 116730
24/12/2025 16.50p 17.00p 16.00p 16.50p 116730
23/12/2025 16.00p 16.80p 15.70p 16.50p 416901
22/12/2025 16.00p 16.50p 15.78p 16.00p 32504
19/12/2025 16.50p 16.70p 15.88p 16.00p 147881
18/12/2025 16.00p 16.60p 15.50p 16.50p 180483
17/12/2025 16.00p 16.29p 15.65p 16.00p 231860
16/12/2025 16.50p 16.50p 15.81p 16.00p 393243
15/12/2025 17.65p 18.00p 16.30p 16.50p 550266
12/12/2025 16.55p 18.00p 16.30p 17.65p 1683659
11/12/2025 16.25p 16.77p 16.02p 16.55p 246747
10/12/2025 16.20p 16.50p 15.95p 16.25p 71664
09/12/2025 16.05p 16.50p 15.90p 16.20p 278145
08/12/2025 16.05p 16.20p 15.90p 16.05p 278952
05/12/2025 15.80p 16.20p 15.80p 16.05p 298834
04/12/2025 15.80p 15.90p 15.70p 15.80p 56233
03/12/2025 15.70p 15.90p 15.66p 15.80p 51808
02/12/2025 16.45p 16.70p 15.70p 15.70p 187526
01/12/2025 15.75p 16.70p 15.70p 16.45p 507098
28/11/2025 17.15p 17.50p 15.75p 15.75p 481364
27/11/2025 15.70p 17.50p 15.67p 17.15p 954567
26/11/2025 15.75p 16.00p 15.66p 15.70p 108420
25/11/2025 16.00p 16.20p 15.65p 15.75p 131379
24/11/2025 16.00p 16.11p 15.63p 16.00p 225678
21/11/2025 16.25p 16.27p 15.70p 16.00p 633261
20/11/2025 16.80p 17.00p 16.20p 16.25p 354922
19/11/2025 17.35p 18.00p 16.60p 16.80p 655402
18/11/2025 18.15p 18.30p 17.50p 17.90p 279603
17/11/2025 18.60p 18.80p 18.00p 18.15p 146942
14/11/2025 18.25p 18.80p 18.15p 18.60p 135687
13/11/2025 18.75p 18.80p 18.00p 18.25p 298448
12/11/2025 19.40p 19.50p 18.67p 18.75p 264962
11/11/2025 18.75p 20.20p 18.50p 19.40p 625505
10/11/2025 18.75p 19.00p 18.40p 18.75p 206930
07/11/2025 18.75p 19.00p 18.50p 18.75p 225934
06/11/2025 18.90p 19.00p 18.35p 18.75p 203799
05/11/2025 20.10p 21.00p 18.00p 18.90p 1368658
04/11/2025 20.70p 20.80p 20.00p 20.10p 663125
03/11/2025 21.40p 21.60p 20.60p 20.70p 248104

*Close Price adjusted for both dividends and splits