Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 81.000 | 82.220 | 80.500 | 81.000 | 81.000 | 80,463 |
| 2025-11-06 | 81.000 | 81.450 | 80.500 | 81.000 | 81.000 | 24,998 |
| 2025-11-05 | 81.000 | 81.640 | 80.012 | 81.000 | 81.000 | 17,319 |
| 2025-11-04 | 82.999 | 82.999 | 80.122 | 81.000 | 81.000 | 70,462 |
| 2025-11-03 | 83.000 | 83.868 | 82.310 | 83.000 | 83.000 | 70,654 |
| 2025-10-31 | 83.000 | 83.100 | 82.250 | 83.000 | 83.000 | 118,288 |
| 2025-10-30 | 83.000 | 83.000 | 82.000 | 83.000 | 83.000 | 62,946 |
| 2025-10-29 | 83.000 | 83.000 | 82.230 | 83.000 | 83.000 | 30,752 |
| 2025-10-28 | 83.000 | 84.000 | 82.210 | 83.000 | 83.000 | 10,455 |
| 2025-10-27 | 83.000 | 83.300 | 82.160 | 83.000 | 83.000 | 12,676 |
| 2025-10-24 | 83.000 | 83.000 | 82.680 | 83.000 | 83.000 | 52,162 |
| 2025-10-23 | 83.500 | 83.840 | 82.000 | 83.000 | 83.000 | 57,011 |
| 2025-10-22 | 83.500 | 84.800 | 82.210 | 83.500 | 83.500 | 14,514 |
| 2025-10-21 | 81.750 | 87.490 | 81.750 | 83.500 | 83.500 | 162,365 |
← NewerPage 5 of 5 · 254 trading days
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.