Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 59.500 | 60.900 | 58.550 | 59.500 | 59.500 | 13,792 |
| 2025-02-20 | 59.500 | 62.000 | 58.855 | 59.500 | 59.500 | 296,419 |
| 2025-02-19 | 59.000 | 62.000 | 57.000 | 59.500 | 59.500 | 15,737 |
| 2025-02-18 | 58.500 | 59.300 | 57.500 | 58.500 | 58.500 | 59,208 |
| 2025-02-17 | 58.500 | 61.000 | 56.670 | 58.500 | 58.500 | 51,289 |
| 2025-02-14 | 58.500 | 59.000 | 56.600 | 58.500 | 58.500 | 10,637 |
| 2025-02-13 | 58.000 | 59.400 | 56.880 | 58.500 | 58.500 | 34,124 |
| 2025-02-12 | 62.000 | 62.000 | 57.550 | 58.000 | 58.000 | 47,585 |
| 2025-02-11 | 62.900 | 62.900 | 61.100 | 62.000 | 62.000 | 29,834 |
| 2025-02-10 | 63.000 | 63.000 | 62.330 | 63.000 | 63.000 | 7,572 |
| 2025-02-07 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 30,645 |
| 2025-02-06 | 63.000 | 63.300 | 62.000 | 63.000 | 63.000 | 34,542 |
| 2025-02-05 | 63.000 | 63.670 | 62.100 | 63.000 | 63.000 | 14,331 |
| 2025-02-04 | 64.000 | 64.000 | 62.100 | 63.000 | 63.000 | 72,865 |
| 2025-02-03 | 64.500 | 64.840 | 63.000 | 64.500 | 64.500 | 35,282 |
| 2025-01-31 | 64.000 | 64.840 | 63.551 | 64.500 | 64.500 | 21,111 |
| 2025-01-30 | 64.500 | 64.700 | 63.000 | 64.000 | 64.000 | 61,545 |
| 2025-01-29 | 64.500 | 65.200 | 63.560 | 64.500 | 64.500 | 101,076 |
| 2025-01-28 | 64.500 | 65.350 | 63.550 | 64.500 | 64.500 | 37,885 |
| 2025-01-27 | 64.500 | 66.000 | 64.500 | 64.500 | 64.500 | 21,329 |
| 2025-01-24 | 64.500 | 67.000 | 63.875 | 64.500 | 64.500 | 10,225 |
| 2025-01-23 | 63.000 | 66.000 | 63.000 | 64.500 | 64.500 | 28,975 |
| 2025-01-22 | 62.500 | 63.000 | 62.420 | 62.500 | 62.500 | 30,900 |
| 2025-01-21 | 62.500 | 63.000 | 62.350 | 62.500 | 62.500 | 3,641 |
| 2025-01-20 | 62.500 | 62.500 | 62.110 | 62.500 | 62.500 | 166,635 |
| 2025-01-17 | 63.000 | 63.000 | 62.000 | 62.500 | 62.500 | 185,360 |
| 2025-01-16 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 37,346 |
| 2025-01-15 | 63.000 | 63.000 | 61.000 | 63.000 | 63.000 | 14,841 |
| 2025-01-14 | 63.500 | 64.500 | 62.060 | 63.500 | 63.500 | 45,583 |
| 2025-01-13 | 66.400 | 66.400 | 62.551 | 64.000 | 64.000 | 63,670 |
| 2025-01-10 | 67.060 | 67.060 | 65.000 | 66.500 | 66.500 | 60,248 |
| 2025-01-09 | 71.500 | 75.000 | 66.000 | 68.500 | 68.500 | 47,743 |
| 2025-01-08 | 71.500 | 72.000 | 68.880 | 71.500 | 71.500 | 2,270 |
| 2025-01-07 | 71.500 | 72.000 | 68.880 | 71.500 | 71.500 | 37,169 |
| 2025-01-06 | 71.000 | 73.750 | 70.410 | 71.500 | 71.500 | 48,506 |
| 2025-01-03 | 71.000 | 74.400 | 68.000 | 71.000 | 71.000 | 49,181 |
| 2025-01-02 | 71.000 | 75.000 | 70.341 | 71.000 | 71.000 | 38,689 |
| 2024-12-31 | 71.000 | 71.000 | 67.000 | 71.000 | 71.000 | 432 |
| 2024-12-30 | 71.000 | 75.000 | 70.150 | 71.000 | 71.000 | 7,961 |
| 2024-12-27 | 71.000 | 75.000 | 69.660 | 71.000 | 71.000 | 27,098 |
| 2024-12-24 | 71.000 | 75.000 | 69.600 | 71.000 | 71.000 | 17,964 |
| 2024-12-23 | 71.000 | 74.400 | 69.410 | 71.000 | 71.000 | 3,437 |
| 2024-12-20 | 71.000 | 74.000 | 69.110 | 71.000 | 71.000 | 22,807 |
| 2024-12-19 | 71.000 | 73.900 | 68.760 | 71.000 | 71.000 | 17,216 |
| 2024-12-18 | 70.000 | 73.678 | 67.000 | 71.000 | 71.000 | 39,359 |
| 2024-12-17 | 70.000 | 71.900 | 67.421 | 70.000 | 70.000 | 38,553 |
| 2024-12-16 | 69.000 | 69.000 | 68.000 | 68.500 | 68.500 | 34,307 |
| 2024-12-13 | 70.500 | 70.500 | 68.080 | 69.000 | 69.000 | 184,678 |
| 2024-12-12 | 70.500 | 70.700 | 68.100 | 70.500 | 70.500 | 203,842 |
| 2024-12-11 | 70.500 | 73.000 | 68.851 | 70.500 | 70.500 | 28,288 |
| 2024-12-10 | 70.500 | 72.000 | 68.750 | 70.500 | 70.500 | 33,093 |
| 2024-12-09 | 70.500 | 71.300 | 68.000 | 70.500 | 70.500 | 54,304 |
| 2024-12-06 | 70.500 | 71.500 | 68.000 | 70.500 | 70.500 | 13,971 |
| 2024-12-05 | 70.500 | 70.500 | 70.000 | 70.500 | 70.500 | 10,979 |
| 2024-12-04 | 73.000 | 73.000 | 70.250 | 73.000 | 73.000 | 6,229 |
| 2024-12-03 | 73.000 | 73.000 | 70.551 | 73.000 | 73.000 | 38,993 |
| 2024-12-02 | 72.000 | 76.000 | 70.000 | 73.000 | 73.000 | 488,228 |
| 2024-11-29 | 71.500 | 74.860 | 70.560 | 72.000 | 72.000 | 143,612 |
| 2024-11-28 | 70.500 | 74.100 | 69.500 | 71.500 | 71.500 | 114,074 |
| 2024-11-27 | 65.500 | 66.400 | 64.150 | 65.500 | 65.500 | 7,972 |
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.