Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 92.000 | 94.000 | 88.000 | 90.500 | 90.500 | 66,687 |
| 2024-03-12 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 23,346 |
| 2024-03-11 | 92.500 | 92.500 | 91.000 | 92.500 | 92.500 | 27,984 |
| 2024-03-08 | 92.500 | 92.500 | 92.000 | 92.500 | 92.500 | 10,779 |
| 2024-03-07 | 93.000 | 93.000 | 92.020 | 93.000 | 93.000 | 2,403 |
| 2024-03-06 | 93.000 | 94.000 | 92.020 | 93.000 | 93.000 | 48,177 |
| 2024-03-05 | 93.000 | 93.000 | 92.020 | 93.000 | 93.000 | 4,746 |
| 2024-03-04 | 93.000 | 94.000 | 92.020 | 93.000 | 93.000 | 13,879 |
| 2024-03-01 | 92.500 | 94.000 | 92.100 | 93.000 | 93.000 | 146,665 |
| 2024-02-29 | 92.500 | 92.690 | 92.255 | 92.500 | 92.500 | 4,173 |
| 2024-02-28 | 92.880 | 92.880 | 92.050 | 92.500 | 92.500 | 70,811 |
| 2024-02-27 | 92.700 | 93.231 | 92.400 | 93.000 | 93.000 | 94,982 |
| 2024-02-26 | 93.700 | 94.000 | 92.500 | 93.200 | 93.200 | 22,680 |
| 2024-02-23 | 93.700 | 94.250 | 92.500 | 93.700 | 93.700 | 50,278 |
| 2024-02-22 | 96.020 | 96.020 | 92.400 | 93.700 | 93.700 | 36,013 |
| 2024-02-21 | 99.500 | 100.00 | 97.000 | 97.000 | 97.000 | 39,981 |
| 2024-02-20 | 101.00 | 101.00 | 97.000 | 99.500 | 99.500 | 22,847 |
| 2024-02-19 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 9,956 |
| 2024-02-16 | 102.49 | 102.49 | 101.00 | 102.00 | 102.00 | 87,540 |
| 2024-02-15 | 102.50 | 103.00 | 101.03 | 103.00 | 103.00 | 14,091 |
| 2024-02-14 | 107.20 | 107.20 | 101.00 | 102.50 | 102.50 | 138,312 |
| 2024-02-13 | 108.50 | 108.50 | 106.00 | 108.50 | 108.50 | 16,811 |
| 2024-02-12 | 108.50 | 108.50 | 106.00 | 108.50 | 108.50 | 5,170 |
| 2024-02-09 | 108.50 | 108.50 | 105.00 | 108.50 | 108.50 | 92,417 |
| 2024-02-08 | 108.50 | 108.50 | 106.80 | 108.50 | 108.50 | 629,213 |
| 2024-02-07 | 108.50 | 108.50 | 105.00 | 108.50 | 108.50 | 12,138 |
| 2024-02-06 | 108.50 | 111.00 | 106.00 | 108.50 | 108.50 | 45,001 |
| 2024-02-05 | 108.50 | 108.50 | 106.00 | 108.50 | 108.50 | 13,738 |
| 2024-02-02 | 108.50 | 110.00 | 106.11 | 108.50 | 108.50 | 9,214 |
| 2024-02-01 | 108.50 | 109.10 | 106.11 | 108.50 | 108.50 | 3,538 |
| 2024-01-31 | 108.50 | 110.00 | 106.00 | 108.00 | 108.00 | 143,309 |
| 2024-01-30 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 905 |
| 2024-01-29 | 108.00 | 108.00 | 105.30 | 108.00 | 108.00 | 19,804 |
| 2024-01-26 | 108.00 | 108.00 | 105.06 | 108.00 | 108.00 | 13,147 |
| 2024-01-25 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 9,571 |
| 2024-01-24 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 5,184 |
| 2024-01-23 | 110.00 | 110.00 | 108.25 | 110.00 | 110.00 | 18,771 |
| 2024-01-22 | 110.00 | 110.00 | 108.25 | 110.00 | 110.00 | 3,708 |
| 2024-01-19 | 110.00 | 110.00 | 108.20 | 110.00 | 110.00 | 116,724 |
| 2024-01-18 | 110.00 | 110.00 | 108.25 | 110.00 | 110.00 | 331,066 |
| 2024-01-17 | 110.00 | 110.20 | 109.00 | 110.00 | 110.00 | 20,398 |
| 2024-01-16 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,541 |
| 2024-01-15 | 109.00 | 110.40 | 108.00 | 110.00 | 110.00 | 272,930 |
| 2024-01-12 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 15,249 |
| 2024-01-11 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,453,862 |
| 2024-01-10 | 109.00 | 109.76 | 108.25 | 109.00 | 109.00 | 105,620 |
| 2024-01-09 | 111.00 | 113.50 | 108.00 | 109.00 | 109.00 | 26,211 |
| 2024-01-08 | 110.50 | 114.00 | 109.25 | 111.00 | 111.00 | 17,301 |
| 2024-01-05 | 110.50 | 112.71 | 107.70 | 110.50 | 110.50 | 647,964 |
| 2024-01-04 | 108.50 | 112.71 | 107.55 | 110.50 | 110.50 | 756,110 |
| 2024-01-03 | 108.50 | 108.50 | 107.00 | 108.50 | 108.50 | 18,963 |
| 2024-01-02 | 108.50 | 110.00 | 107.30 | 108.50 | 108.50 | 18,432 |
| 2023-12-29 | 108.50 | 108.70 | 107.34 | 108.50 | 108.50 | 10,621 |
| 2023-12-28 | 108.50 | 108.90 | 108.50 | 108.50 | 108.50 | 681 |
| 2023-12-27 | 108.50 | 108.50 | 105.75 | 108.50 | 108.50 | 8,283 |
| 2023-12-21 | 109.50 | 112.00 | 108.40 | 110.50 | 110.50 | 10,988 |
| 2023-12-20 | 109.50 | 109.87 | 106.25 | 109.50 | 109.50 | 6,159 |
| 2023-12-19 | 109.50 | 109.90 | 106.51 | 109.50 | 109.50 | 26,358 |
| 2023-12-18 | 109.50 | 109.50 | 106.03 | 109.50 | 109.50 | 1,468 |
| 2023-12-15 | 109.50 | 109.50 | 107.31 | 109.50 | 109.50 | 9,682 |
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.