1. Share Prices

  2. Eco Buildings Group PLC (ECOB)

16.05p+0.25 (+1.58%)05 Dec 2025, 17:15
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
Dec 5, 202515.80p16.20p15.80p16.05p298,835
Dec 4, 202515.80p15.90p15.70p15.80p56,233
Dec 3, 202515.70p15.90p15.65p15.80p51,807
Dec 2, 202516.45p16.70p15.72p15.70p187,526
Dec 1, 202515.75p16.48p15.70p16.45p367,231
Nov 28, 202517.15p17.50p15.90p15.75p481,363
Nov 27, 202515.70p17.50p15.67p17.15p954,567
Nov 26, 202515.75p16.00p15.65p15.70p208,420
Nov 25, 202516.00p16.20p15.65p15.75p131,379
Nov 24, 202516.00p16.11p15.63p16.00p225,678
Nov 21, 202516.25p16.27p15.70p16.00p633,260
Nov 20, 202516.80p17.00p16.20p16.25p354,922
Nov 19, 202517.35p17.85p16.60p16.80p461,724
Nov 18, 202518.15p18.30p17.50p17.90p279,603
Nov 17, 202518.60p18.80p18.00p18.15p146,940
Nov 14, 202518.25p18.80p18.15p18.60p135,687
Nov 13, 202518.75p18.80p18.00p18.25p298,448
Nov 12, 202519.40p19.50p18.67p18.75p264,963
Nov 11, 202518.75p20.20p18.50p19.40p625,506
Nov 10, 202518.75p19.00p18.40p18.75p206,928
Nov 7, 202518.75p19.00p18.50p18.75p225,932
Nov 6, 202518.90p19.00p18.35p18.75p203,799
Nov 5, 202520.20p21.00p18.00p18.90p1,368,655
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, 202522.10p22.60p22.00p22.10p603,722
Oct 28, 202524.00p24.39p22.00p22.80p1,316,484
Oct 27, 202522.60p24.60p22.20p24.00p3,442,945
Oct 24, 202521.80p22.80p20.00p21.95p2,308,193
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, 20256.25p8.34p6.94p8.34p2,415,362
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, 20254.55p4.90p4.30p4.50p503,891
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
12345
Showing 1 to 50 of 234

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.