Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 73.500 | 73.900 | 73.000 | 73.500 | 73.500 | 45,646 |
| 2025-08-13 | 74.000 | 74.000 | 73.100 | 73.500 | 73.500 | 11,832 |
| 2025-08-12 | 74.000 | 74.480 | 73.250 | 74.000 | 74.000 | 24,709 |
| 2025-08-11 | 74.000 | 74.900 | 73.320 | 74.000 | 74.000 | 18,168 |
| 2025-08-08 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 79,607 |
| 2025-08-07 | 74.500 | 76.000 | 73.851 | 74.000 | 74.000 | 62,281 |
| 2025-08-06 | 74.500 | 75.440 | 73.500 | 74.500 | 74.500 | 35,819 |
| 2025-08-05 | 74.500 | 75.500 | 74.500 | 74.500 | 74.500 | 36,735 |
| 2025-08-04 | 74.500 | 76.000 | 73.851 | 74.500 | 74.500 | 67,150 |
| 2025-08-01 | 75.500 | 76.000 | 73.770 | 74.500 | 74.500 | 8,082 |
| 2025-07-31 | 76.500 | 80.000 | 73.308 | 75.500 | 75.500 | 24,759 |
| 2025-07-30 | 77.500 | 79.200 | 76.500 | 76.500 | 76.500 | 36,245 |
| 2025-07-29 | 77.500 | 80.000 | 75.220 | 77.500 | 77.500 | 3,518 |
| 2025-07-28 | 77.000 | 80.250 | 77.000 | 77.500 | 77.500 | 70,186 |
| 2025-07-25 | 76.500 | 76.648 | 75.169 | 76.000 | 76.000 | 45,122 |
| 2025-07-24 | 77.500 | 78.400 | 76.210 | 76.500 | 76.500 | 71,095 |
| 2025-07-23 | 77.000 | 79.680 | 76.600 | 77.500 | 77.500 | 64,622 |
| 2025-07-22 | 77.000 | 77.660 | 76.525 | 77.000 | 77.000 | 10,217 |
| 2025-07-21 | 80.500 | 81.987 | 76.500 | 77.000 | 77.000 | 91,063 |
| 2025-07-18 | 74.000 | 81.987 | 73.400 | 80.500 | 80.500 | 155,636 |
| 2025-07-17 | 75.890 | 75.890 | 72.600 | 74.000 | 74.000 | 147,296 |
| 2025-07-16 | 69.600 | 78.120 | 69.600 | 76.500 | 76.500 | 229,466 |
| 2025-07-15 | 62.500 | 73.963 | 62.500 | 69.000 | 69.000 | 803,537 |
| 2025-07-14 | 57.500 | 63.000 | 56.750 | 61.500 | 61.500 | 545,866 |
| 2025-07-11 | 59.000 | 59.880 | 55.555 | 57.000 | 57.000 | 58,049 |
| 2025-07-10 | 60.000 | 61.000 | 58.600 | 59.000 | 59.000 | 14,188 |
| 2025-07-09 | 60.000 | 61.000 | 58.040 | 60.000 | 60.000 | 5,763 |
| 2025-07-08 | 60.000 | 60.000 | 58.550 | 60.000 | 60.000 | 10,256 |
| 2025-07-07 | 60.000 | 60.100 | 60.000 | 60.000 | 60.000 | 10,000 |
| 2025-07-04 | 60.000 | 60.450 | 58.550 | 60.000 | 60.000 | 2,036 |
| 2025-07-03 | 60.000 | 60.550 | 58.550 | 60.000 | 60.000 | 10,324 |
| 2025-07-02 | 61.000 | 61.000 | 58.310 | 60.000 | 60.000 | 163,783 |
| 2025-07-01 | 61.500 | 61.900 | 60.250 | 61.500 | 61.500 | 158,512 |
| 2025-06-30 | 61.500 | 62.820 | 60.060 | 61.500 | 61.500 | 43,339 |
| 2025-06-27 | 61.500 | 62.895 | 60.660 | 61.500 | 61.500 | 28,007 |
| 2025-06-26 | 62.000 | 62.750 | 60.500 | 61.500 | 61.500 | 43,534 |
| 2025-06-25 | 62.000 | 62.943 | 60.000 | 62.000 | 62.000 | 30,039 |
| 2025-06-24 | 62.000 | 62.000 | 61.000 | 62.000 | 62.000 | 13,051 |
| 2025-06-23 | 62.000 | 62.000 | 61.040 | 62.000 | 62.000 | 9,297 |
| 2025-06-20 | 61.500 | 62.000 | 60.900 | 62.000 | 62.000 | 15,069 |
| 2025-06-19 | 61.500 | 62.914 | 60.000 | 61.500 | 61.500 | 161,002 |
| 2025-06-18 | 61.500 | 62.140 | 61.200 | 61.500 | 61.500 | 6,727 |
| 2025-06-17 | 61.500 | 62.240 | 61.400 | 61.500 | 61.500 | 11,116 |
| 2025-06-16 | 61.500 | 62.250 | 61.200 | 61.500 | 61.500 | 34,820 |
| 2025-06-13 | 63.000 | 63.000 | 61.200 | 61.500 | 61.500 | 75,672 |
| 2025-06-12 | 63.000 | 63.000 | 61.500 | 63.000 | 63.000 | 3,178 |
| 2025-06-11 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 100,600 |
| 2025-06-10 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 108,815 |
| 2025-06-09 | 63.000 | 64.000 | 61.570 | 63.000 | 63.000 | 84,427 |
| 2025-06-06 | 62.500 | 64.000 | 61.500 | 63.000 | 63.000 | 125,435 |
| 2025-06-05 | 62.000 | 63.200 | 61.000 | 62.500 | 62.500 | 24,511 |
| 2025-06-04 | 61.000 | 63.000 | 60.351 | 62.000 | 62.000 | 107,737 |
| 2025-06-03 | 61.000 | 61.600 | 60.000 | 61.000 | 61.000 | 9,780 |
| 2025-06-02 | 61.000 | 61.600 | 60.050 | 61.000 | 61.000 | 2,630 |
| 2025-05-30 | 61.000 | 62.000 | 60.010 | 61.000 | 61.000 | 14,656 |
| 2025-05-29 | 61.000 | 62.000 | 60.070 | 61.000 | 61.000 | 130,187 |
| 2025-05-28 | 61.000 | 61.300 | 60.040 | 61.000 | 61.000 | 33,483 |
| 2025-05-27 | 61.500 | 63.000 | 60.000 | 61.000 | 61.000 | 19,138 |
| 2025-05-23 | 61.500 | 62.290 | 60.300 | 61.500 | 61.500 | 2,623 |
| 2025-05-22 | 62.500 | 65.000 | 60.750 | 61.500 | 61.500 | 15,326 |
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.