LSE · EAH · stock
ECO Animal Health Group plc (EAH) stock price history
Every LSE trading session of ECO Animal Health Group plc from Sep 26, 1995 to Nov 13, 2026: 6,430 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAH adjusted close, 1995 to 2026
- £6.79
- All time high, 2017
- £1.16
- 52 week high, £0.7726 low
- 6,430
- Daily sessions since 1995
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
EAH key facts
- ECO Animal Health Group plc (EAH) closed at £0.8600 on Nov 13, 2026 on LSE.
- EAH's all time high close is £6.79, set on Aug 8, 2017; its all time low close is £0.5150 on Apr 8, 2025.
- EAH's 52 week range is £0.7726 to £1.16.
- EAH returned -2.8% over the year to Nov 13, 2026 and -64.9% over five years.
- Over ten years EAH returned -81%, -15.5% a year compounded.
- EAH's deepest drawdown was -92.4% from Aug 9, 2017 to Apr 8, 2025.
- DataCedar holds 6,430 daily sessions of EAH history from Sep 26, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EAH price chart, 1995 to 2026
EAH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -16.1% |
| 6 months | -11.8% |
| Year to date | -15.7% |
| 1 year | -2.8% |
| 3 years | -21.5% |
| 5 years | -64.9% |
| 10 years | -81.5% |
| Since Sep 26, 1995 | +24.7% |
| Compound annual growth, 31.1 years | +0.7% |
EAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.79 on Aug 8, 2017
- All time low close
- £0.5150 on Apr 8, 2025
- 52 week high
- £1.16 on Jan 13, 2026
- 52 week low
- £0.7726 on Nov 10, 2026
- Deepest drawdown
- -92.4% from Aug 9, 2017 to Apr 8, 2025, not yet recovered
- Best single session
- +289.0% on Sep 23, 2008
- Worst single session
- -74.4% on Sep 15, 2008
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2003, +142%
- Worst calendar year
- 2019, -49%
EAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Sep 26, 1995; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.05 | £1.16 | £0.7726 | £0.8600 | -17.7% | 23.4M | 204 |
| 2025 | £0.7100 | £1.14 | £0.5000 | £1.05 | +47.2% | 15.7M | 198 |
| 2024 | £1.09 | £1.35 | £0.6000 | £0.7100 | -34.6% | 19.2M | 174 |
| 2023 | £1.02 | £1.32 | £0.8800 | £1.09 | +7.4% | 14.3M | 174 |
| 2022 | £1.60 | £2.40 | £0.8075 | £1.01 | -36.9% | 26.4M | 195 |
| 2021 | £2.47 | £4.05 | £1.40 | £1.60 | -35.4% | 19.7M | 205 |
| 2020 | £2.07 | £2.85 | £1.10 | £2.47 | +19.6% | 38.4M | 205 |
| 2019 | £4.19 | £5.00 | £1.55 | £2.07 | -49.2% | 21.4M | 218 |
| 2018 | £6.02 | £6.10 | £3.60 | £4.07 | -32.2% | 17.8M | 222 |
| 2017 | £5.07 | £6.84 | £4.85 | £6.01 | +19.1% | 14M | 227 |
| 2016 | £3.30 | £5.25 | £3.00 | £5.05 | +59.1% | 17.8M | 201 |
| 2015 | £2.12 | £3.25 | £1.96 | £3.17 | +50.9% | 15.4M | 172 |
| 2014 | £3.34 | £3.34 | £1.55 | £2.10 | -37.1% | 3.4M | 164 |
| 2013 | £3.34 | £3.34 | £3.34 | £3.34 | +0.0% | 0 | 253 |
| 2012 | £3.34 | £3.34 | £3.34 | £3.34 | +0.0% | 0 | 251 |
| 2011 | £3.34 | £3.34 | £3.34 | £3.34 | +0.0% | 0 | 252 |
| 2010 | £3.34 | £3.34 | £3.34 | £3.34 | +0.0% | 0 | 253 |
| 2009 | £3.34 | £3.34 | £3.34 | £3.34 | +0.0% | 0 | 253 |
| 2008 | £1.43 | £3.34 | £0.8282 | £3.34 | +0.0% | 1.9M | 215 |
| 2007 | £2.74 | £3.34 | £1.39 | £3.34 | +0.0% | 1.9M | 110 |
| 2006 | £3.32 | £3.47 | £2.23 | £3.34 | +0.0% | 3.1M | 86 |
| 2005 | £3.74 | £3.76 | £3.10 | £3.34 | -11.1% | 3.7M | 146 |
| 2004 | £3.63 | £4.24 | £3.37 | £3.75 | +3.5% | 4.8M | 180 |
| 2003 | £1.50 | £3.89 | £1.40 | £3.63 | +141.9% | 8.5M | 181 |
| 2002 | £1.05 | £1.57 | £1.05 | £1.50 | +43.4% | 1.2M | 172 |
| 2001 | £1.24 | £1.26 | £0.8965 | £1.05 | -16.0% | 295.9K | 202 |
| 2000 | £1.31 | £1.33 | £1.05 | £1.24 | -5.0% | 1.1M | 223 |
| 1999 | £1.25 | £1.36 | £1.16 | £1.31 | +4.5% | 767.9K | 257 |
| 1998 | £1.39 | £1.45 | £1.21 | £1.25 | -10.0% | 3M | 258 |
| 1997 | £1.13 | £1.43 | £1.13 | £1.39 | +23.6% | 5.2M | 257 |
| 1996 | £0.6795 | £1.14 | £0.6795 | £1.13 | +65.9% | 4.1M | 255 |
| 1995 | £0.6895 | £0.6895 | £0.6464 | £0.6795 | n/a | 364.5K | 67 |
EAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.8600 | -9.9% |
| October 2026 | £0.9550 | -2.6% |
| September 2026 | £0.9800 | -0.5% |
| August 2026 | £0.9850 | -1.5% |
| July 2026 | £1.00 | +9.9% |
| June 2026 | £0.9100 | -4.7% |
| May 2026 | £0.9550 | +2.7% |
| April 2026 | £0.9300 | -3.1% |
| March 2026 | £0.9600 | -9.0% |
| February 2026 | £1.06 | -6.2% |
| January 2026 | £1.13 | +7.7% |
| December 2025 | £1.05 | +11.2% |
About the EAH data
Daily bars. 6,430 sessions from Sep 26, 1995 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AEAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
EAH share price history
