Eco Animal Health Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	110.50	110.50	107.50	110.50	110.50	43,845
2023-12-12	110.50	113.50	108.11	110.50	110.50	36,305
2023-12-11	108.75	113.07	108.75	110.50	110.50	32,128
2023-12-08	108.50	110.11	108.50	108.50	108.50	35,291
2023-12-07	108.50	109.33	107.50	107.50	107.50	24,551
2023-12-06	108.50	109.70	108.50	108.50	108.50	26,842
2023-12-05	108.50	110.00	108.00	108.50	108.50	55,360
2023-12-04	106.50	109.58	105.36	108.50	108.50	64,347
2023-12-01	106.50	107.94	105.36	106.50	106.50	9,162
2023-11-30	103.00	105.90	101.29	103.00	103.00	46,746
2023-11-29	106.00	106.00	101.00	103.00	103.00	32,755
2023-11-28	110.00	110.00	101.31	110.00	110.00	212,245
2023-11-27	110.00	111.66	105.00	110.00	110.00	36,037
2023-11-24	107.50	108.49	105.00	107.50	107.50	54,829
2023-11-23	110.50	110.50	106.26	107.50	107.50	30,949
2023-11-22	112.50	113.00	110.00	112.50	112.50	55,035
2023-11-21	112.50	113.47	110.30	112.50	112.50	191,920
2023-11-20	111.00	117.49	111.00	112.50	112.50	52,824
2023-11-17	109.50	111.79	108.00	110.00	110.00	33,112
2023-11-16	109.50	111.00	107.30	109.50	109.50	801,976
2023-11-15	109.50	110.80	107.30	109.50	109.50	316,063
2023-11-14	109.50	110.00	108.75	109.50	109.50	417,589
2023-11-13	109.50	110.96	107.00	109.50	109.50	735,721
2023-11-10	109.50	111.40	108.55	109.50	109.50	402,080
2023-11-09	109.50	110.00	107.30	109.50	109.50	130,581
2023-11-08	108.50	109.50	106.22	109.50	109.50	24,727
2023-11-07	108.50	111.50	105.00	108.50	108.50	76,864
2023-11-06	107.50	108.50	105.15	108.50	108.50	21,226
2023-11-03	106.00	107.50	102.55	107.50	107.50	24,200
2023-11-02	106.00	106.00	102.55	106.00	106.00	6,256
2023-11-01	106.00	106.00	102.55	106.00	106.00	22,376
2023-10-31	107.55	107.55	105.00	106.00	106.00	7,231
2023-10-30	108.50	108.75	105.00	108.50	108.50	21,025
2023-10-27	108.89	108.89	106.00	108.50	108.50	5,186
2023-10-26	109.00	109.00	106.00	109.00	109.00	11,451
2023-10-25	110.60	110.60	106.23	110.00	110.00	28,262
2023-10-24	109.80	112.00	109.80	112.00	112.00	75,540
2023-10-23	106.00	106.00	105.13	106.00	106.00	8,528
2023-10-20	106.00	106.16	105.11	106.00	106.00	16,816
2023-10-19	106.00	106.40	105.24	106.00	106.00	10,431
2023-10-18	110.70	110.70	105.00	106.00	106.00	40,465
2023-10-17	111.50	111.50	110.00	111.50	111.50	4,765
2023-10-16	111.50	111.50	110.18	111.50	111.50	2,962
2023-10-13	111.50	112.25	110.00	111.50	111.50	13,872
2023-10-12	111.50	111.50	110.00	111.50	111.50	27,538
2023-10-11	111.50	111.69	110.00	110.00	110.00	7,255
2023-10-10	111.50	111.72	110.10	111.50	111.50	34,410
2023-10-09	111.50	111.72	110.28	111.50	111.50	191,203
2023-10-06	111.50	112.50	110.16	111.50	111.50	32,280
2023-10-05	111.50	112.00	110.15	111.50	111.50	20,770
2023-10-04	112.70	112.70	111.50	111.50	111.50	14,180
2023-10-03	113.50	114.00	112.15	113.50	113.50	13,742
2023-10-02	113.50	113.50	112.14	113.50	113.50	7,106
2023-09-29	113.00	113.50	111.31	113.50	113.50	12,184
2023-09-28	113.00	113.10	111.24	113.00	113.00	19,924
2023-09-27	113.00	113.12	108.00	113.00	113.00	6,469
2023-09-26	113.00	115.00	111.10	113.00	113.00	43,379
2023-09-25	113.00	113.23	111.00	113.00	113.00	236,990
2023-09-22	113.00	113.22	111.00	113.00	113.00	135,418
2023-09-21	113.00	113.50	111.00	113.00	113.00	34,240

← NewerPage 13 of 21 · 1,260 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.