Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 95.500 | 96.500 | 94.750 | 95.500 | 95.500 | 61,209 |
| 2026-10-20 | 95.500 | 97.000 | 94.880 | 95.500 | 95.500 | 36,112 |
| 2026-10-19 | 94.000 | 96.850 | 92.000 | 95.500 | 95.500 | 565,517 |
| 2026-10-16 | 93.500 | 96.000 | 93.100 | 94.000 | 94.000 | 58,725 |
| 2026-10-15 | 93.000 | 95.000 | 92.000 | 93.500 | 93.500 | 43,484 |
| 2026-10-14 | 94.000 | 95.000 | 91.000 | 93.000 | 93.000 | 18,117 |
| 2026-10-13 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 34,796 |
| 2026-10-12 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 51,298 |
| 2026-10-09 | 95.500 | 96.000 | 95.000 | 95.500 | 95.500 | 122,048 |
| 2026-10-08 | 95.500 | 95.500 | 95.000 | 95.500 | 95.500 | 63,623 |
| 2026-10-07 | 96.000 | 97.000 | 95.000 | 95.500 | 95.500 | 2,520,190 |
| 2026-10-06 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 1,887,914 |
| 2026-10-05 | 98.000 | 99.000 | 95.000 | 97.000 | 97.000 | 43,605 |
| 2026-10-02 | 98.000 | 98.300 | 97.615 | 98.000 | 98.000 | 25,323 |
| 2026-10-01 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 47,180 |
| 2026-09-30 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 562,130 |
| 2026-09-29 | 98.000 | 99.000 | 97.851 | 98.000 | 98.000 | 7,987 |
| 2026-09-28 | 98.500 | 99.000 | 97.000 | 98.000 | 98.000 | 120,796 |
| 2026-09-25 | 96.000 | 99.000 | 96.000 | 98.500 | 98.500 | 134,562 |
| 2026-09-24 | 96.000 | 97.000 | 95.461 | 96.000 | 96.000 | 29,922 |
| 2026-09-23 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 292,677 |
| 2026-09-22 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 50,250 |
| 2026-09-21 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 69,789 |
Page 1 of 1 · 23 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.