Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 91.500 | 96.645 | 90.550 | 95.500 | 95.500 | 711,353 |
| 2026-07-24 | 91.500 | 101.00 | 90.000 | 101.00 | 101.00 | 404,561 |
| 2026-07-23 | 89.500 | 93.000 | 88.000 | 91.500 | 91.500 | 575,685 |
| 2026-07-22 | 88.500 | 91.200 | 87.200 | 88.000 | 88.000 | 295,214 |
| 2026-07-21 | 87.500 | 90.000 | 87.100 | 88.500 | 88.500 | 126,606 |
| 2026-07-20 | 87.500 | 88.000 | 86.375 | 87.500 | 87.500 | 77,459 |
| 2026-07-17 | 87.500 | 89.000 | 87.200 | 87.500 | 87.500 | 114,943 |
| 2026-07-16 | 88.500 | 90.000 | 85.900 | 87.000 | 87.000 | 324,293 |
| 2026-07-15 | 89.000 | 90.000 | 85.650 | 88.500 | 88.500 | 508,151 |
| 2026-07-14 | 86.000 | 87.700 | 85.160 | 86.000 | 86.000 | 260,177 |
| 2026-07-13 | 88.500 | 90.000 | 85.480 | 86.000 | 86.000 | 175,625 |
| 2026-07-10 | 88.500 | 89.890 | 88.000 | 88.000 | 88.000 | 260,611 |
| 2026-07-09 | 91.000 | 92.000 | 88.000 | 88.600 | 88.600 | 303,311 |
| 2026-07-08 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 56,584 |
| 2026-07-07 | 93.500 | 94.000 | 90.000 | 90.000 | 90.000 | 117,103 |
| 2026-07-06 | 95.500 | 98.000 | 93.400 | 93.500 | 93.500 | 53,377 |
| 2026-07-03 | 95.500 | 98.000 | 93.000 | 95.500 | 95.500 | 84,505 |
| 2026-07-02 | 93.500 | 98.000 | 92.000 | 95.500 | 95.500 | 124,050 |
| 2026-07-01 | 90.500 | 94.500 | 90.000 | 92.500 | 92.500 | 101,994 |
| 2026-06-30 | 88.000 | 91.890 | 87.360 | 91.000 | 91.000 | 112,116 |
| 2026-06-29 | 88.500 | 90.000 | 87.000 | 88.000 | 88.000 | 75,681 |
| 2026-06-26 | 88.500 | 90.000 | 87.000 | 88.500 | 88.500 | 44,483 |
| 2026-06-25 | 87.500 | 90.000 | 85.100 | 88.500 | 88.500 | 160,838 |
| 2026-06-24 | 88.000 | 90.000 | 85.000 | 87.500 | 87.500 | 62,070 |
| 2026-06-23 | 89.000 | 90.000 | 86.310 | 88.000 | 88.000 | 32,133 |
| 2026-06-22 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 7,789 |
| 2026-06-19 | 88.500 | 91.000 | 88.000 | 89.000 | 89.000 | 47,263 |
| 2026-06-18 | 91.500 | 92.000 | 88.000 | 89.000 | 89.000 | 62,721 |
| 2026-06-17 | 92.000 | 93.000 | 90.500 | 91.500 | 91.500 | 21,146 |
| 2026-06-16 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 103,858 |
| 2026-06-15 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 89,960 |
| 2026-06-12 | 92.000 | 92.448 | 91.000 | 92.000 | 92.000 | 8,043 |
| 2026-06-11 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 5,197 |
| 2026-06-10 | 92.000 | 92.800 | 91.420 | 92.000 | 92.000 | 128,157 |
| 2026-06-09 | 92.500 | 93.000 | 91.200 | 92.000 | 92.000 | 40,616 |
| 2026-06-08 | 93.000 | 95.000 | 91.000 | 92.500 | 92.500 | 41,683 |
| 2026-06-05 | 93.000 | 93.480 | 91.000 | 93.000 | 93.000 | 137,633 |
| 2026-06-04 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 20,924 |
| 2026-06-03 | 93.000 | 94.760 | 91.000 | 93.000 | 93.000 | 93,477 |
| 2026-06-02 | 95.000 | 96.000 | 91.000 | 93.000 | 93.000 | 94,910 |
| 2026-06-01 | 95.500 | 95.850 | 94.000 | 95.000 | 95.000 | 50,917 |
| 2026-05-29 | 96.000 | 96.860 | 95.000 | 95.500 | 95.500 | 62,137 |
| 2026-05-28 | 97.000 | 97.000 | 95.000 | 96.000 | 96.000 | 20,176 |
| 2026-05-27 | 97.000 | 97.860 | 96.020 | 97.000 | 97.000 | 4,714 |
| 2026-05-26 | 97.000 | 98.000 | 96.020 | 97.000 | 97.000 | 18,240 |
| 2026-05-22 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 32,284 |
| 2026-05-21 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 16,410 |
| 2026-05-20 | 97.000 | 97.100 | 96.100 | 97.000 | 97.000 | 13,230 |
| 2026-05-19 | 97.500 | 99.000 | 96.000 | 97.000 | 97.000 | 79,592 |
| 2026-05-18 | 97.500 | 99.000 | 96.000 | 97.500 | 97.500 | 61,142 |
| 2026-05-15 | 97.500 | 98.250 | 96.000 | 97.500 | 97.500 | 45,945 |
| 2026-05-14 | 97.500 | 98.820 | 96.855 | 97.500 | 97.500 | 6,725 |
| 2026-05-13 | 97.500 | 99.000 | 97.222 | 97.500 | 97.500 | 46,630 |
| 2026-05-12 | 97.500 | 99.000 | 96.000 | 97.500 | 97.500 | 36,214 |
| 2026-05-11 | 97.000 | 99.000 | 95.000 | 97.500 | 97.500 | 32,829 |
| 2026-05-08 | 93.500 | 97.000 | 92.000 | 97.000 | 97.000 | 113,661 |
| 2026-05-07 | 93.500 | 95.000 | 92.000 | 93.500 | 93.500 | 57,383 |
| 2026-05-06 | 93.500 | 93.700 | 92.000 | 93.500 | 93.500 | 53,444 |
| 2026-05-05 | 93.500 | 94.820 | 92.000 | 93.500 | 93.500 | 51,782 |
| 2026-05-01 | 93.500 | 95.000 | 92.440 | 93.500 | 93.500 | 23,158 |
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.