Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 111.00 | 113.00 | 110.30 | 111.00 | 111.00 | 54,475 |
| 2026-02-03 | 111.00 | 111.67 | 110.04 | 111.00 | 111.00 | 27,585 |
| 2026-02-02 | 110.50 | 114.90 | 110.00 | 111.00 | 111.00 | 276,643 |
| 2026-01-30 | 112.50 | 114.80 | 109.00 | 112.50 | 112.50 | 59,272 |
| 2026-01-29 | 112.50 | 114.40 | 110.00 | 110.00 | 110.00 | 26,824 |
| 2026-01-28 | 104.00 | 114.40 | 103.60 | 112.50 | 112.50 | 103,221 |
| 2026-01-27 | 101.50 | 105.90 | 101.11 | 104.00 | 104.00 | 43,393 |
| 2026-01-26 | 101.50 | 103.50 | 100.00 | 101.50 | 101.50 | 76,708 |
| 2026-01-23 | 99.500 | 105.40 | 98.240 | 101.50 | 101.50 | 102,308 |
| 2026-01-22 | 103.00 | 103.00 | 98.150 | 99.000 | 99.000 | 98,762 |
| 2026-01-21 | 106.50 | 108.00 | 101.21 | 103.50 | 103.50 | 45,224 |
| 2026-01-20 | 107.00 | 109.00 | 105.00 | 106.50 | 106.50 | 41,720 |
| 2026-01-19 | 111.50 | 113.00 | 107.00 | 107.00 | 107.00 | 39,429 |
| 2026-01-16 | 112.50 | 115.00 | 110.06 | 112.00 | 112.00 | 93,157 |
| 2026-01-15 | 111.00 | 115.00 | 110.10 | 112.50 | 112.50 | 41,618 |
| 2026-01-14 | 112.00 | 114.00 | 110.24 | 111.00 | 111.00 | 37,023 |
| 2026-01-13 | 114.00 | 116.40 | 111.00 | 112.00 | 112.00 | 112,733 |
| 2026-01-12 | 109.94 | 116.90 | 109.94 | 114.00 | 114.00 | 147,080 |
| 2026-01-09 | 104.20 | 110.00 | 104.20 | 108.50 | 108.50 | 106,695 |
| 2026-01-08 | 104.50 | 107.00 | 100.00 | 103.50 | 103.50 | 25,953 |
| 2026-01-07 | 106.00 | 108.00 | 103.20 | 104.50 | 104.50 | 23,401 |
| 2026-01-06 | 106.00 | 110.00 | 102.15 | 106.00 | 106.00 | 24,773 |
| 2026-01-05 | 106.00 | 107.89 | 102.00 | 106.00 | 106.00 | 32,553 |
| 2026-01-02 | 104.50 | 109.00 | 100.21 | 106.00 | 106.00 | 123,140 |
| 2025-12-31 | 102.00 | 107.65 | 100.65 | 104.50 | 104.50 | 126,853 |
| 2025-12-30 | 102.00 | 102.80 | 100.62 | 102.00 | 102.00 | 20,892 |
| 2025-12-29 | 103.00 | 104.00 | 100.60 | 102.00 | 102.00 | 32,429 |
| 2025-12-24 | 103.00 | 104.33 | 98.500 | 98.500 | 98.500 | 33,479 |
| 2025-12-23 | 103.50 | 104.00 | 101.10 | 103.00 | 103.00 | 60,708 |
| 2025-12-22 | 105.00 | 107.00 | 102.25 | 103.50 | 103.50 | 118,909 |
| 2025-12-19 | 106.00 | 107.00 | 97.500 | 97.500 | 97.500 | 62,743 |
| 2025-12-18 | 106.50 | 107.30 | 102.00 | 102.00 | 102.00 | 24,515 |
| 2025-12-17 | 106.50 | 107.30 | 105.45 | 106.50 | 106.50 | 29,563 |
| 2025-12-16 | 106.50 | 108.00 | 105.10 | 106.50 | 106.50 | 21,708 |
| 2025-12-15 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | 18,872 |
| 2025-12-12 | 109.00 | 109.63 | 105.00 | 107.00 | 107.00 | 111,346 |
| 2025-12-11 | 109.50 | 110.25 | 108.04 | 109.00 | 109.00 | 22,011 |
| 2025-12-10 | 110.00 | 111.48 | 109.00 | 109.50 | 109.50 | 16,586 |
| 2025-12-09 | 109.20 | 112.00 | 109.20 | 110.00 | 110.00 | 32,007 |
| 2025-12-08 | 108.50 | 110.00 | 107.24 | 110.00 | 110.00 | 234,558 |
| 2025-12-05 | 110.00 | 111.00 | 107.00 | 108.50 | 108.50 | 47,962 |
| 2025-12-04 | 107.50 | 114.00 | 106.55 | 110.00 | 110.00 | 158,337 |
| 2025-12-03 | 98.220 | 109.04 | 98.220 | 104.00 | 104.00 | 79,263 |
| 2025-12-02 | 98.000 | 99.450 | 96.000 | 98.000 | 98.000 | 72,524 |
| 2025-12-01 | 100.50 | 103.00 | 96.480 | 98.000 | 98.000 | 210,747 |
| 2025-11-28 | 93.500 | 96.000 | 93.310 | 94.000 | 94.000 | 40,486 |
| 2025-11-27 | 93.500 | 95.950 | 92.250 | 93.500 | 93.500 | 19,301 |
| 2025-11-26 | 93.500 | 95.700 | 92.250 | 93.500 | 93.500 | 42,467 |
| 2025-11-25 | 92.000 | 98.000 | 91.500 | 93.500 | 93.500 | 134,316 |
| 2025-11-24 | 92.000 | 94.000 | 90.551 | 92.000 | 92.000 | 53,339 |
| 2025-11-21 | 94.000 | 94.400 | 90.350 | 92.000 | 92.000 | 82,883 |
| 2025-11-20 | 92.500 | 97.000 | 91.600 | 95.000 | 95.000 | 103,724 |
| 2025-11-19 | 89.940 | 97.000 | 89.940 | 92.500 | 92.500 | 134,637 |
| 2025-11-18 | 87.500 | 90.000 | 86.000 | 87.500 | 87.500 | 93,215 |
| 2025-11-17 | 87.500 | 89.990 | 87.500 | 87.500 | 87.500 | 24,093 |
| 2025-11-14 | 88.500 | 89.250 | 86.220 | 87.500 | 87.500 | 71,452 |
| 2025-11-13 | 87.500 | 90.000 | 87.321 | 88.500 | 88.500 | 29,534 |
| 2025-11-12 | 87.000 | 89.000 | 86.000 | 87.500 | 87.500 | 73,851 |
| 2025-11-11 | 87.000 | 88.996 | 86.751 | 87.000 | 87.000 | 36,935 |
| 2025-11-10 | 83.955 | 89.750 | 83.955 | 87.000 | 87.000 | 168,312 |
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.