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 |
| 2025-10-20 | 78.500 | 80.500 | 77.120 | 80.500 | 80.500 | 85,453 |
| 2025-10-17 | 79.500 | 80.000 | 77.100 | 78.500 | 78.500 | 256,834 |
| 2025-10-16 | 82.650 | 82.650 | 78.000 | 80.000 | 80.000 | 85,973 |
| 2025-10-15 | 90.000 | 90.000 | 83.000 | 84.000 | 84.000 | 88,837 |
| 2025-10-14 | 92.500 | 93.000 | 90.000 | 90.000 | 90.000 | 56,861 |
| 2025-10-13 | 92.500 | 93.930 | 91.750 | 92.500 | 92.500 | 91,046 |
| 2025-10-10 | 92.500 | 93.890 | 91.880 | 92.500 | 92.500 | 24,008 |
| 2025-10-09 | 94.000 | 95.750 | 91.750 | 92.500 | 92.500 | 81,200 |
| 2025-10-08 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 85,325 |
| 2025-10-07 | 94.580 | 98.200 | 94.580 | 98.000 | 98.000 | 105,714 |
| 2025-10-06 | 94.000 | 96.900 | 94.000 | 94.000 | 94.000 | 51,198 |
| 2025-10-03 | 94.000 | 96.429 | 93.440 | 94.000 | 94.000 | 46,487 |
| 2025-10-02 | 91.000 | 95.900 | 90.000 | 94.000 | 94.000 | 50,923 |
| 2025-10-01 | 96.000 | 97.000 | 90.500 | 91.000 | 91.000 | 107,138 |
| 2025-09-30 | 98.490 | 98.490 | 95.310 | 96.000 | 96.000 | 37,556 |
| 2025-09-29 | 98.500 | 100.00 | 96.310 | 98.500 | 98.500 | 35,849 |
| 2025-09-26 | 99.000 | 100.00 | 96.000 | 98.500 | 98.500 | 137,616 |
| 2025-09-25 | 93.500 | 99.850 | 92.000 | 98.500 | 98.500 | 179,053 |
| 2025-09-24 | 91.220 | 91.890 | 91.220 | 91.500 | 91.500 | 9,315 |
| 2025-09-23 | 91.000 | 92.000 | 90.900 | 91.000 | 91.000 | 20,995 |
| 2025-09-22 | 88.000 | 91.000 | 86.220 | 91.000 | 91.000 | 132,647 |
| 2025-09-19 | 86.000 | 90.000 | 84.551 | 88.000 | 88.000 | 116,784 |
| 2025-09-18 | 82.000 | 87.600 | 81.351 | 86.000 | 86.000 | 144,066 |
| 2025-09-17 | 82.000 | 83.560 | 81.000 | 82.000 | 82.000 | 68,018 |
| 2025-09-16 | 76.500 | 82.000 | 76.500 | 82.000 | 82.000 | 50,570 |
| 2025-09-15 | 73.500 | 78.000 | 73.470 | 76.500 | 76.500 | 115,332 |
| 2025-09-12 | 73.500 | 74.000 | 73.470 | 73.500 | 73.500 | 45,640 |
| 2025-09-11 | 73.500 | 73.500 | 73.002 | 73.500 | 73.500 | 5,450 |
| 2025-09-10 | 73.000 | 74.000 | 72.200 | 73.500 | 73.500 | 215,054 |
| 2025-09-09 | 73.055 | 73.055 | 72.000 | 73.000 | 73.000 | 15,993 |
| 2025-09-08 | 73.500 | 73.500 | 73.000 | 73.500 | 73.500 | 82,438 |
| 2025-09-05 | 73.500 | 73.500 | 73.000 | 73.500 | 73.500 | 9,985 |
| 2025-09-04 | 73.500 | 73.500 | 73.300 | 73.500 | 73.500 | 11,719 |
| 2025-09-03 | 73.500 | 73.955 | 73.200 | 73.500 | 73.500 | 18,395 |
| 2025-09-02 | 73.500 | 73.500 | 73.000 | 73.500 | 73.500 | 37,142 |
| 2025-09-01 | 73.500 | 73.967 | 73.340 | 73.500 | 73.500 | 4,392 |
| 2025-08-29 | 73.500 | 73.650 | 73.310 | 73.500 | 73.500 | 3,179 |
| 2025-08-28 | 73.500 | 73.500 | 73.281 | 73.500 | 73.500 | 1,794 |
| 2025-08-27 | 73.500 | 73.967 | 73.250 | 73.500 | 73.500 | 4,237 |
| 2025-08-26 | 73.500 | 73.670 | 73.272 | 73.500 | 73.500 | 7,039 |
| 2025-08-22 | 73.500 | 73.967 | 73.250 | 73.500 | 73.500 | 3,693 |
| 2025-08-21 | 73.500 | 73.700 | 73.100 | 73.500 | 73.500 | 74,338 |
| 2025-08-20 | 73.500 | 74.000 | 73.200 | 73.500 | 73.500 | 219,373 |
| 2025-08-19 | 73.500 | 74.000 | 73.000 | 73.500 | 73.500 | 78,429 |
| 2025-08-18 | 73.500 | 74.000 | 73.411 | 73.500 | 73.500 | 14,571 |
| 2025-08-15 | 73.500 | 73.945 | 73.361 | 73.500 | 73.500 | 35,087 |
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.