Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 66.000 | 67.750 | 64.050 | 65.500 | 65.500 | 40,870 |
| 2024-11-25 | 65.113 | 65.113 | 63.851 | 64.000 | 64.000 | 18,284 |
| 2024-11-22 | 66.000 | 66.000 | 63.770 | 66.000 | 66.000 | 16,843 |
| 2024-11-21 | 66.000 | 66.000 | 63.770 | 66.000 | 66.000 | 71,091 |
| 2024-11-20 | 65.500 | 66.000 | 63.750 | 66.000 | 66.000 | 35,330 |
| 2024-11-19 | 65.000 | 66.750 | 62.000 | 65.500 | 65.500 | 137,660 |
| 2024-11-18 | 68.000 | 68.000 | 60.000 | 65.000 | 65.000 | 61,562 |
| 2024-11-15 | 68.800 | 68.800 | 65.510 | 68.000 | 68.000 | 46,588 |
| 2024-11-14 | 70.000 | 70.046 | 68.000 | 69.000 | 69.000 | 64,838 |
| 2024-11-13 | 70.500 | 70.500 | 68.100 | 70.500 | 70.500 | 42,689 |
| 2024-11-12 | 71.500 | 72.000 | 68.000 | 71.500 | 71.500 | 57,738 |
| 2024-11-11 | 72.400 | 72.400 | 68.000 | 71.500 | 71.500 | 41,480 |
| 2024-11-08 | 73.000 | 73.000 | 70.000 | 72.500 | 72.500 | 92,467 |
| 2024-11-07 | 74.500 | 74.898 | 72.000 | 73.500 | 73.500 | 62,905 |
| 2024-11-06 | 74.500 | 75.970 | 74.150 | 74.500 | 74.500 | 39,589 |
| 2024-11-05 | 74.500 | 75.130 | 73.825 | 74.500 | 74.500 | 22,669 |
| 2024-11-04 | 74.000 | 75.920 | 72.480 | 74.500 | 74.500 | 42,784 |
| 2024-11-01 | 74.000 | 74.750 | 72.480 | 74.000 | 74.000 | 11,803 |
| 2024-10-31 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 34,833 |
| 2024-10-30 | 67.000 | 75.000 | 66.470 | 74.000 | 74.000 | 161,590 |
| 2024-10-29 | 66.200 | 67.900 | 66.200 | 67.000 | 67.000 | 24,315 |
| 2024-10-28 | 66.000 | 67.000 | 65.000 | 66.000 | 66.000 | 29,899 |
| 2024-10-25 | 63.500 | 67.000 | 62.650 | 66.000 | 66.000 | 60,225 |
| 2024-10-24 | 66.000 | 66.000 | 63.000 | 63.000 | 63.000 | 153,949 |
| 2024-10-23 | 67.210 | 67.210 | 65.000 | 66.000 | 66.000 | 95,004 |
| 2024-10-22 | 72.000 | 72.000 | 66.000 | 67.500 | 67.500 | 221,551 |
| 2024-10-21 | 76.000 | 76.000 | 72.500 | 73.500 | 73.500 | 80,145 |
| 2024-10-18 | 76.000 | 78.000 | 74.250 | 76.000 | 76.000 | 400,114 |
| 2024-10-17 | 76.000 | 77.500 | 74.755 | 76.000 | 76.000 | 36,166 |
| 2024-10-16 | 76.500 | 77.500 | 74.000 | 74.000 | 74.000 | 87,615 |
| 2024-10-15 | 72.550 | 76.500 | 72.550 | 76.500 | 76.500 | 55,993 |
| 2024-10-14 | 71.000 | 74.900 | 70.000 | 72.500 | 72.500 | 17,742 |
| 2024-10-11 | 71.000 | 72.000 | 70.300 | 71.000 | 71.000 | 63,168 |
| 2024-10-10 | 70.500 | 71.200 | 69.650 | 71.000 | 71.000 | 54,359 |
| 2024-10-09 | 67.500 | 70.000 | 67.320 | 70.000 | 70.000 | 76,140 |
| 2024-10-08 | 67.500 | 68.000 | 67.120 | 67.500 | 67.500 | 46,300 |
| 2024-10-07 | 71.000 | 72.000 | 67.250 | 67.500 | 67.500 | 124,821 |
| 2024-10-04 | 74.000 | 74.800 | 69.600 | 71.000 | 71.000 | 167,486 |
| 2024-10-03 | 75.000 | 75.500 | 72.600 | 74.000 | 74.000 | 71,111 |
| 2024-10-02 | 76.000 | 76.000 | 72.450 | 75.000 | 75.000 | 389,229 |
| 2024-10-01 | 74.500 | 83.400 | 70.000 | 76.000 | 76.000 | 569,133 |
| 2024-09-30 | 97.500 | 99.000 | 94.354 | 97.000 | 97.000 | 83,559 |
| 2024-09-27 | 103.00 | 106.00 | 97.100 | 98.000 | 98.000 | 69,435 |
| 2024-09-26 | 107.00 | 108.00 | 101.00 | 103.00 | 103.00 | 36,498 |
| 2024-09-25 | 107.00 | 107.75 | 104.50 | 107.00 | 107.00 | 22,145 |
| 2024-09-24 | 107.00 | 107.95 | 104.00 | 107.00 | 107.00 | 48,075 |
| 2024-09-23 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 41,248 |
| 2024-09-20 | 106.50 | 108.50 | 104.00 | 107.00 | 107.00 | 84,887 |
| 2024-09-19 | 106.50 | 109.27 | 105.00 | 106.50 | 106.50 | 617,061 |
| 2024-09-18 | 109.30 | 109.30 | 106.50 | 106.50 | 106.50 | 41,621 |
| 2024-09-17 | 110.05 | 110.05 | 108.00 | 110.00 | 110.00 | 86,720 |
| 2024-09-16 | 111.00 | 111.00 | 108.50 | 111.00 | 111.00 | 14,127 |
| 2024-09-13 | 111.00 | 111.00 | 109.25 | 111.00 | 111.00 | 6,831 |
| 2024-09-12 | 111.00 | 111.00 | 108.55 | 111.00 | 111.00 | 32,939 |
| 2024-09-11 | 115.00 | 115.93 | 108.55 | 111.00 | 111.00 | 69,044 |
| 2024-09-10 | 117.00 | 117.00 | 113.50 | 115.00 | 115.00 | 35,830 |
| 2024-09-09 | 117.50 | 117.63 | 115.50 | 117.50 | 117.50 | 36,254 |
| 2024-09-06 | 118.00 | 119.75 | 116.75 | 117.50 | 117.50 | 19,907 |
| 2024-09-05 | 112.00 | 120.70 | 111.65 | 117.00 | 117.00 | 90,371 |
| 2024-09-04 | 112.50 | 114.00 | 109.28 | 112.00 | 112.00 | 60,197 |
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.