Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 114.50 | 115.70 | 113.91 | 114.50 | 114.50 | 34,616 |
| 2024-09-02 | 112.50 | 115.00 | 112.50 | 113.00 | 113.00 | 60,601 |
| 2024-08-30 | 107.50 | 115.00 | 105.00 | 110.50 | 110.50 | 64,348 |
| 2024-08-29 | 107.50 | 109.70 | 107.50 | 107.50 | 107.50 | 44,205 |
| 2024-08-28 | 107.50 | 109.70 | 106.71 | 107.50 | 107.50 | 123,841 |
| 2024-08-27 | 107.50 | 109.00 | 105.96 | 107.50 | 107.50 | 28,878 |
| 2024-08-23 | 107.50 | 108.50 | 105.88 | 107.50 | 107.50 | 20,422 |
| 2024-08-22 | 106.50 | 107.50 | 105.00 | 107.50 | 107.50 | 788,015 |
| 2024-08-21 | 103.50 | 108.00 | 103.00 | 106.50 | 106.50 | 362,975 |
| 2024-08-20 | 101.64 | 104.00 | 101.64 | 103.50 | 103.50 | 45,315 |
| 2024-08-19 | 96.000 | 101.00 | 95.800 | 101.00 | 101.00 | 71,932 |
| 2024-08-16 | 93.500 | 98.000 | 93.000 | 97.000 | 97.000 | 95,326 |
| 2024-08-15 | 103.50 | 103.80 | 88.000 | 93.500 | 93.500 | 509,122 |
| 2024-08-14 | 103.00 | 103.00 | 101.88 | 103.00 | 103.00 | 45,515 |
| 2024-08-13 | 102.50 | 103.00 | 100.16 | 103.00 | 103.00 | 8,670 |
| 2024-08-12 | 100.50 | 102.50 | 100.00 | 102.50 | 102.50 | 50,299 |
| 2024-08-09 | 100.50 | 100.94 | 100.00 | 100.50 | 100.50 | 28,773 |
| 2024-08-08 | 101.95 | 101.95 | 100.00 | 100.50 | 100.50 | 28,185 |
| 2024-08-07 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 24,980 |
| 2024-08-06 | 102.50 | 105.00 | 101.75 | 102.50 | 102.50 | 13,534 |
| 2024-08-05 | 104.75 | 104.75 | 101.50 | 102.50 | 102.50 | 12,979 |
| 2024-08-02 | 106.50 | 107.45 | 105.75 | 106.50 | 106.50 | 31,284 |
| 2024-08-01 | 102.20 | 108.80 | 102.20 | 107.50 | 107.50 | 91,672 |
| 2024-07-31 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 116,199 |
| 2024-07-30 | 103.55 | 103.55 | 101.18 | 101.50 | 101.50 | 6,912 |
| 2024-07-29 | 106.40 | 106.40 | 102.21 | 104.50 | 104.50 | 71,665 |
| 2024-07-26 | 107.50 | 110.00 | 105.30 | 106.00 | 106.00 | 40,482 |
| 2024-07-25 | 108.50 | 110.00 | 105.40 | 107.50 | 107.50 | 74,551 |
| 2024-07-24 | 110.50 | 114.00 | 108.50 | 108.50 | 108.50 | 68,426 |
| 2024-07-23 | 109.50 | 113.00 | 108.00 | 110.50 | 110.50 | 108,805 |
| 2024-07-22 | 112.50 | 114.30 | 108.11 | 109.50 | 109.50 | 35,510 |
| 2024-07-19 | 116.00 | 117.00 | 112.09 | 114.00 | 114.00 | 77,176 |
| 2024-07-18 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 53,598 |
| 2024-07-17 | 122.25 | 122.25 | 116.05 | 116.50 | 116.50 | 86,153 |
| 2024-07-16 | 125.00 | 126.00 | 122.25 | 124.00 | 124.00 | 50,724 |
| 2024-07-15 | 132.50 | 133.70 | 122.00 | 125.00 | 125.00 | 84,312 |
| 2024-07-12 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 27,480 |
| 2024-07-11 | 127.00 | 127.20 | 126.02 | 127.00 | 127.00 | 29,655 |
| 2024-07-10 | 127.00 | 127.27 | 126.00 | 127.00 | 127.00 | 26,053 |
| 2024-07-09 | 127.00 | 127.43 | 126.37 | 127.00 | 127.00 | 14,511 |
| 2024-07-08 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 64,226 |
| 2024-07-05 | 127.00 | 127.99 | 126.64 | 127.00 | 127.00 | 27,821 |
| 2024-07-04 | 128.00 | 128.58 | 126.64 | 127.00 | 127.00 | 7,657 |
| 2024-07-03 | 128.00 | 128.70 | 127.10 | 128.00 | 128.00 | 55,678 |
| 2024-07-02 | 128.00 | 130.05 | 126.36 | 129.00 | 129.00 | 59,116 |
| 2024-07-01 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | 192,694 |
| 2024-06-28 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 58,884 |
| 2024-06-27 | 126.00 | 126.00 | 125.00 | 125.50 | 125.50 | 13,392 |
| 2024-06-26 | 126.75 | 126.75 | 125.00 | 126.50 | 126.50 | 29,089 |
| 2024-06-25 | 127.50 | 127.50 | 126.15 | 127.50 | 127.50 | 19,454 |
| 2024-06-24 | 128.00 | 128.00 | 126.00 | 127.50 | 127.50 | 19,319 |
| 2024-06-21 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 16,304 |
| 2024-06-20 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2,061 |
| 2024-06-19 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 7,616 |
| 2024-06-18 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 139,608 |
| 2024-06-17 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 20,015 |
| 2024-06-14 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 10,642 |
| 2024-06-13 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 36,341 |
| 2024-06-12 | 130.50 | 132.00 | 127.00 | 130.00 | 130.00 | 9,055 |
| 2024-06-11 | 131.49 | 131.49 | 128.00 | 131.00 | 131.00 | 15,611 |
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.