Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 95.500 | 97.000 | 94.880 | 95.500 | 95.500 | 36,112 |
| 2026-10-19 | 94.000 | 96.850 | 92.000 | 95.500 | 95.500 | 565,517 |
| 2026-10-16 | 93.500 | 96.000 | 93.100 | 94.000 | 94.000 | 58,725 |
| 2026-10-15 | 93.000 | 95.000 | 92.000 | 93.500 | 93.500 | 43,484 |
| 2026-10-14 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 18,117 |
| 2026-10-13 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 34,796 |
| 2026-10-12 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 51,298 |
| 2026-10-09 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 122,048 |
| 2026-10-08 | 95.500 | 95.500 | 95.000 | 95.500 | 95.500 | 63,623 |
| 2026-10-07 | 96.000 | 97.000 | 95.000 | 95.500 | 95.500 | 2,520,190 |
| 2026-10-06 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,887,914 |
| 2026-10-05 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 43,605 |
| 2026-10-02 | 98.000 | 98.300 | 97.615 | 98.000 | 98.000 | 25,323 |
| 2026-10-01 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 47,180 |
| 2026-09-30 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 562,130 |
| 2026-09-29 | 98.000 | 99.000 | 97.851 | 98.000 | 98.000 | 7,987 |
| 2026-09-28 | 98.500 | 99.000 | 97.000 | 98.000 | 98.000 | 120,796 |
| 2026-09-25 | 96.000 | 99.000 | 96.000 | 98.500 | 98.500 | 134,562 |
| 2026-09-24 | 96.000 | 97.000 | 95.461 | 96.000 | 96.000 | 29,922 |
| 2026-09-23 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 292,677 |
| 2026-09-22 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 50,250 |
| 2026-09-21 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 69,789 |
| 2026-09-18 | 96.000 | 97.000 | 95.151 | 96.000 | 96.000 | 42,940 |
| 2026-09-17 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 115,492 |
| 2026-09-16 | 94.500 | 96.000 | 93.000 | 94.500 | 94.500 | 21,961 |
| 2026-09-15 | 95.000 | 96.000 | 93.000 | 94.500 | 94.500 | 15,164 |
| 2026-09-14 | 96.000 | 97.000 | 92.200 | 95.000 | 95.000 | 145,575 |
| 2026-09-11 | 103.00 | 104.00 | 95.000 | 96.000 | 96.000 | 339,902 |
| 2026-09-10 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 61,418 |
| 2026-09-09 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 114,707 |
| 2026-09-08 | 102.00 | 103.48 | 102.00 | 103.00 | 103.00 | 204,607 |
| 2026-09-07 | 98.000 | 101.95 | 97.820 | 101.50 | 101.50 | 118,039 |
| 2026-09-04 | 98.500 | 99.500 | 97.675 | 98.000 | 98.000 | 19,462 |
| 2026-09-03 | 98.500 | 100.00 | 97.000 | 98.500 | 98.500 | 55,862 |
| 2026-09-02 | 98.500 | 100.00 | 97.000 | 98.500 | 98.500 | 159,755 |
| 2026-09-01 | 98.500 | 100.00 | 97.260 | 98.500 | 98.500 | 172,790 |
| 2026-08-28 | 98.500 | 99.348 | 97.150 | 98.500 | 98.500 | 82,808 |
| 2026-08-27 | 99.000 | 100.00 | 97.000 | 98.500 | 98.500 | 123,599 |
| 2026-08-26 | 99.000 | 99.800 | 98.200 | 99.000 | 99.000 | 10,849 |
| 2026-08-25 | 101.00 | 103.00 | 98.000 | 99.000 | 99.000 | 284,695 |
| 2026-08-24 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 82,646 |
| 2026-08-21 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 264,228 |
| 2026-08-20 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 90,495 |
| 2026-08-19 | 101.00 | 103.00 | 100.20 | 101.00 | 101.00 | 50,631 |
| 2026-08-18 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 67,950 |
| 2026-08-17 | 101.00 | 103.00 | 99.000 | 101.00 | 101.00 | 69,701 |
| 2026-08-14 | 101.50 | 103.00 | 98.000 | 101.00 | 101.00 | 74,649 |
| 2026-08-13 | 102.50 | 103.15 | 100.65 | 102.50 | 102.50 | 107,124 |
| 2026-08-12 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 101,759 |
| 2026-08-11 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 75,391 |
| 2026-08-10 | 98.500 | 99.000 | 95.000 | 97.000 | 97.000 | 121,789 |
| 2026-08-07 | 99.500 | 100.00 | 97.000 | 98.500 | 98.500 | 35,392 |
| 2026-08-06 | 100.00 | 102.00 | 97.000 | 99.500 | 99.500 | 30,105 |
| 2026-08-05 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 342,601 |
| 2026-08-04 | 100.00 | 102.00 | 99.320 | 100.00 | 100.00 | 271,489 |
| 2026-08-03 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 117,643 |
| 2026-07-31 | 97.500 | 102.00 | 97.000 | 100.00 | 100.00 | 345,387 |
| 2026-07-30 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 140,490 |
| 2026-07-29 | 97.500 | 99.000 | 96.150 | 97.500 | 97.500 | 146,765 |
| 2026-07-28 | 96.000 | 100.00 | 96.000 | 97.500 | 97.500 | 261,398 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-23 | 0.0100 GBP |
| 2019-09-26 | 0.1104 GBP |
| 2019-02-28 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.