1. Share Prices

  2. Eco Animal Health Group PLC (EAH)

107.30p+0.80 (+0.75%)16 Dec 2025, 14:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco Animal Health Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 2025107.00p108.00p105.00p106.50p18,872
Dec 12, 2025109.00p109.63p105.00p107.00p111,346
Dec 11, 2025109.50p110.25p108.04p109.00p22,011
Dec 10, 2025110.00p111.48p109.00p109.50p16,586
Dec 9, 2025109.00p112.00p109.20p110.00p32,007
Dec 8, 2025108.50p110.00p107.24p110.00p234,558
Dec 5, 2025110.00p111.00p107.00p108.50p47,962
Dec 4, 2025107.50p114.00p106.55p110.00p158,337
Dec 3, 202598.00p109.04p98.22p104.00p79,263
Dec 2, 202598.00p99.45p96.00p98.00p72,524
Dec 1, 2025100.50p103.00p96.48p98.00p210,747
Nov 28, 202593.50p96.00p93.31p94.00p40,486
Nov 27, 202593.50p95.95p92.25p93.50p19,301
Nov 26, 202593.50p95.70p92.25p93.50p42,467
Nov 25, 202592.00p98.00p91.50p93.50p134,316
Nov 24, 202592.00p94.00p90.55p92.00p53,339
Nov 21, 202594.00p94.40p90.35p92.00p82,883
Nov 20, 202592.50p97.00p91.60p95.00p103,724
Nov 19, 202587.50p97.00p89.94p92.50p134,637
Nov 18, 202587.50p90.00p86.00p87.50p93,215
Nov 17, 202587.50p89.99p87.50p87.50p24,093
Nov 14, 202588.50p89.25p86.22p87.50p71,452
Nov 13, 202587.50p90.00p87.32p88.50p29,534
Nov 12, 202587.00p89.00p86.00p87.50p73,851
Nov 11, 202587.00p89.00p86.75p87.00p36,935
Nov 10, 202582.00p89.75p83.96p87.00p168,312
Nov 7, 202581.00p82.22p80.50p81.00p80,463
Nov 6, 202581.00p81.45p80.50p81.00p24,998
Nov 5, 202581.00p81.64p80.01p81.00p17,319
Nov 4, 202583.00p83.00p80.12p81.00p70,462
Nov 3, 202583.00p83.87p82.31p83.00p70,654
Oct 31, 202583.00p83.10p82.25p83.00p118,288
Oct 30, 202583.00p82.80p82.00p83.00p62,946
Oct 29, 202583.00p82.85p82.23p83.00p30,752
Oct 28, 202583.00p84.00p82.21p83.00p10,455
Oct 27, 202583.00p83.30p82.16p83.00p12,676
Oct 24, 202583.00p82.90p82.68p83.00p52,162
Oct 23, 202583.50p83.84p82.00p83.00p57,011
Oct 22, 202583.50p84.80p82.21p83.50p14,514
Oct 21, 202580.50p87.49p81.75p83.50p162,365
Oct 20, 202578.50p80.00p77.12p80.50p85,453
Oct 17, 202579.50p80.00p77.10p78.50p256,834
Oct 16, 202584.00p82.65p78.00p80.00p85,973
Oct 15, 202591.50p90.00p83.00p84.00p88,837
Oct 14, 202592.50p93.00p90.00p90.00p56,861
Oct 13, 202592.50p93.93p91.75p92.50p91,046
Oct 10, 202592.50p93.89p91.88p92.50p24,008
Oct 9, 202594.00p95.75p91.75p92.50p81,200
Oct 8, 202598.00p97.00p93.00p94.00p85,325
Oct 7, 202594.00p98.20p94.58p98.00p105,714
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,247.006.95
W.A.G Payment Solutions PLC100.503.40
B&M European Value Retail S.A.168.402.87
Greggs PLC1,711.002.95
Ssp Group PLC190.752.77
Edinburgh Worldwide Investment Trust PLC215.822.77

Fallers

CompanyPrice% Chg
Goodwin PLC19,450.00-9.95
Ceres Power Holdings PLC241.88-9.14
Babcock International Group PLC1,202.00-4.53
Bae Systems PLC1,646.50-2.78
Informa PLC867.00-2.69
THG PLC44.16-2.56