Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
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
31/10/2025 20.80p 21.80p 20.80p 21.40p 379481
30/10/2025 22.10p 22.20p 20.00p 20.80p 843294
29/10/2025 22.40p 22.60p 22.00p 22.10p 533723
28/10/2025 24.00p 24.39p 22.00p 22.80p 1176483
27/10/2025 22.60p 24.60p 22.20p 24.00p 3299924
24/10/2025 21.80p 22.80p 20.00p 22.10p 2603073
23/10/2025 20.40p 22.00p 19.00p 21.80p 1855501
22/10/2025 24.40p 24.80p 18.00p 20.80p 4073008
21/10/2025 16.00p 28.60p 16.00p 24.80p 15590116
20/10/2025 11.75p 16.50p 11.75p 12.75p 2628501
17/10/2025 10.50p 13.00p 8.50p 12.00p 2272769
16/10/2025 8.38p 12.50p 8.00p 10.50p 4816985
15/10/2025 6.25p 9.50p 6.00p 8.25p 3016328
14/10/2025 5.88p 8.20p 5.88p 6.50p 3974095
13/10/2025 4.50p 6.00p 4.30p 5.30p 2142436
10/10/2025 4.50p 4.70p 4.39p 4.50p 70516
09/10/2025 4.70p 4.90p 4.30p 4.50p 503892
08/10/2025 4.50p 4.90p 4.30p 4.70p 5791526
07/10/2025 4.35p 4.70p 4.18p 4.35p 1836643
06/10/2025 3.85p 4.20p 3.80p 4.10p 320926
03/10/2025 3.70p 3.90p 3.60p 3.85p 355896
02/10/2025 3.80p 4.00p 3.60p 3.70p 188795
01/10/2025 3.80p 3.87p 3.80p 3.80p 0
30/09/2025 3.80p 3.97p 3.66p 3.80p 28376
29/09/2025 3.80p 3.80p 3.65p 3.80p 85042
26/09/2025 3.80p 3.80p 3.60p 3.80p 66
25/09/2025 4.00p 4.20p 3.80p 3.80p 128969
24/09/2025 4.00p 4.20p 3.80p 4.00p 40842
23/09/2025 4.05p 4.28p 3.80p 4.00p 118124
22/09/2025 4.05p 4.13p 3.95p 4.05p 247416
19/09/2025 4.00p 4.28p 3.86p 4.05p 375108
18/09/2025 4.05p 4.28p 3.80p 4.28p 488329
17/09/2025 4.05p 4.20p 3.80p 4.05p 962880
16/09/2025 4.35p 4.35p 4.15p 4.05p 354478
15/09/2025 4.35p 4.60p 4.10p 4.15p 781304
12/09/2025 5.85p 6.20p 4.00p 4.30p 3436040
11/09/2025 5.00p 5.55p 5.00p 5.85p 957498
10/09/2025 5.00p 6.50p 5.00p 5.55p 1296667
09/09/2025 4.65p 5.48p 4.50p 5.00p 1264183
08/09/2025 3.35p 4.30p 3.29p 4.15p 1211996
05/09/2025 3.35p 3.50p 3.20p 3.35p 38529
04/09/2025 3.25p 4.00p 3.12p 3.35p 1267950
03/09/2025 2.75p 3.00p 2.50p 2.75p 1501
02/09/2025 2.75p 3.00p 2.52p 2.75p 541
01/09/2025 2.75p 3.00p 2.50p 2.75p 162255
29/08/2025 2.75p 2.75p 2.55p 2.75p 25189
28/08/2025 2.75p 2.94p 2.55p 2.75p 34526
27/08/2025 2.85p 2.98p 2.55p 2.75p 295773
26/08/2025 3.00p 3.10p 2.76p 2.85p 456359
22/08/2025 3.10p 3.10p 2.90p 3.00p 315692
21/08/2025 3.10p 3.10p 2.92p 3.10p 109044
20/08/2025 3.15p 3.30p 3.01p 3.10p 112596
19/08/2025 3.15p 3.26p 3.15p 3.15p 35027
18/08/2025 3.40p 3.50p 3.00p 3.15p 249570
15/08/2025 3.50p 3.58p 3.20p 3.58p 273766
14/08/2025 3.80p 3.80p 3.36p 3.50p 172193
13/08/2025 3.80p 3.80p 3.60p 3.80p 3004
12/08/2025 3.80p 3.87p 3.60p 3.60p 15338
11/08/2025 3.80p 3.80p 3.60p 3.80p 1316
08/08/2025 3.80p 3.80p 3.60p 3.80p 1124
07/08/2025 3.80p 3.80p 3.60p 3.80p 74788
06/08/2025 3.80p 4.00p 3.52p 3.80p 36020
05/08/2025 3.85p 4.00p 3.70p 3.80p 72544
04/08/2025 3.85p 3.90p 3.85p 3.85p 0

*Close Price adjusted for both dividends and splits