Eco Animal Health Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	93.500	95.000	92.440	93.500	93.500	23,158
2026-04-30	93.000	95.000	91.000	93.000	93.000	59,150
2026-04-29	91.500	95.000	90.000	93.000	93.000	89,118
2026-04-28	94.000	95.000	90.000	91.000	91.000	69,972
2026-04-27	94.000	95.000	91.000	94.000	94.000	119,128
2026-04-24	93.500	95.000	92.000	94.000	94.000	131,429
2026-04-23	93.710	99.000	93.710	95.500	95.500	65,901
2026-04-22	95.500	96.000	92.000	93.500	93.500	64,282
2026-04-21	98.000	99.000	95.000	95.500	95.500	106,458
2026-04-20	99.500	102.00	95.500	98.000	98.000	82,501
2026-04-17	99.500	101.00	97.220	99.500	99.500	45,872
2026-04-16	103.50	105.00	97.000	99.500	99.500	153,659
2026-04-15	98.500	105.00	97.261	103.50	103.50	237,721
2026-04-14	93.500	100.00	92.000	98.500	98.500	196,291
2026-04-13	88.000	95.000	86.000	93.500	93.500	585,745
2026-04-10	90.500	94.000	86.080	88.000	88.000	42,898
2026-04-09	92.000	94.000	87.000	90.500	90.500	84,784
2026-04-08	90.500	95.000	87.000	92.000	92.000	89,897
2026-04-07	92.000	93.500	86.000	88.000	88.000	65,552
2026-04-02	95.240	95.240	91.000	92.000	92.000	32,490
2026-04-01	96.000	98.000	95.000	96.500	96.500	65,350
2026-03-31	97.500	100.00	95.000	96.000	96.000	25,640
2026-03-30	98.000	101.00	95.000	97.500	97.500	48,223
2026-03-27	98.000	101.00	95.661	98.000	98.000	38,133
2026-03-26	98.000	101.00	95.000	98.000	98.000	26,062
2026-03-25	100.50	101.00	98.000	98.000	98.000	9,785
2026-03-24	100.80	100.80	100.00	100.50	100.50	14,315
2026-03-23	101.50	103.00	100.00	101.00	101.00	34,296
2026-03-20	102.50	105.00	100.00	101.50	101.50	44,637
2026-03-19	102.50	107.00	100.26	102.50	102.50	72,437
2026-03-18	96.500	98.000	96.080	96.500	96.500	46,778
2026-03-17	97.500	100.00	95.050	96.500	96.500	27,212
2026-03-16	99.500	104.00	95.000	97.500	97.500	46,205
2026-03-13	99.500	104.00	95.009	99.500	99.500	51,060
2026-03-12	99.500	104.00	95.000	99.500	99.500	18,432
2026-03-11	99.500	104.00	95.000	99.500	99.500	32,836
2026-03-10	92.500	97.000	90.000	95.500	95.500	122,843
2026-03-09	92.500	95.000	90.000	92.500	92.500	74,713
2026-03-06	96.000	101.10	90.000	92.500	92.500	248,546
2026-03-05	97.500	100.00	95.660	96.500	96.500	13,972
2026-03-04	101.00	102.00	96.100	100.00	100.00	56,092
2026-03-03	102.00	103.00	100.00	101.00	101.00	81,889
2026-03-02	105.50	106.00	101.11	102.00	102.00	68,493
2026-02-27	107.00	107.00	104.00	105.50	105.50	64,151
2026-02-26	106.50	110.00	106.00	107.00	107.00	92,881
2026-02-25	102.00	103.00	101.00	102.00	102.00	35,152
2026-02-24	102.00	103.00	101.50	102.00	102.00	15,531
2026-02-23	103.00	104.00	101.15	102.00	102.00	16,341
2026-02-20	106.00	108.17	101.00	103.00	103.00	104,918
2026-02-19	107.00	108.00	105.15	106.00	106.00	72,316
2026-02-18	108.00	109.00	106.00	107.00	107.00	8,695
2026-02-17	108.00	109.10	107.44	108.00	108.00	6,747
2026-02-16	108.00	115.00	106.75	108.00	108.00	33,761
2026-02-13	108.00	110.10	106.71	108.00	108.00	32,344
2026-02-12	108.00	112.00	106.00	112.00	112.00	15,780
2026-02-11	108.00	109.45	106.50	108.00	108.00	16,859
2026-02-10	109.50	111.00	106.40	108.00	108.00	37,620
2026-02-09	110.50	111.00	109.50	109.50	109.50	14,635
2026-02-06	110.50	111.50	110.00	110.50	110.50	65,428
2026-02-05	111.00	112.00	110.00	111.00	111.00	74,910

← NewerPage 3 of 22 · 1,265 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.