LSE · ECOB · stock
Eco Buildings Group plc (ECOB) stock price history
Every LSE trading session of Eco Buildings Group plc from Jun 6, 2023 to Nov 13, 2026: 609 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
ECOB adjusted close, 2023 to 2026
- £0.3300
- All time high, 2023
- £0.1880
- 52 week high, £0.0900 low
- 609
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ECOB key facts
- Eco Buildings Group plc (ECOB) closed at £0.1025 on Nov 13, 2026 on LSE.
- ECOB's all time high close is £0.3300, set on Jun 8, 2023; its all time low close is £0.0275 on Aug 27, 2025.
- ECOB's 52 week range is £0.0900 to £0.1880.
- ECOB returned -43.8% over the year to Nov 13, 2026.
- Since Jun 6, 2023 ECOB returned -68%, -28.5% a year compounded.
- ECOB's deepest drawdown was -91.7% from Jun 12, 2023 to Aug 27, 2025.
- DataCedar holds 609 daily sessions of ECOB history from Jun 6, 2023 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ECOB price chart, 2023 to 2026
ECOB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +6.8% |
| 6 months | -21.2% |
| Year to date | -37.3% |
| 1 year | -43.8% |
| 3 years | -39.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 6, 2023 | -68.5% |
| Compound annual growth, 3.4 years | -28.5% |
ECOB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.3300 on Jun 8, 2023
- All time low close
- £0.0275 on Aug 27, 2025
- 52 week high
- £0.1880 on Nov 13, 2025
- 52 week low
- £0.0900 on Sep 29, 2026
- Deepest drawdown
- -91.7% from Jun 12, 2023 to Aug 27, 2025, not yet recovered
- Best single session
- +73.3% on Oct 22, 2025
- Worst single session
- -34.3% on Nov 15, 2024
- Volatility, 1 year annualised
- 95.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +119%
- Worst calendar year
- 2024, -46%
ECOB 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. 2023 starts on Jun 6, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1585 | £0.1850 | £0.0900 | £0.1025 | -35.3% | 74.6M | 192 |
| 2025 | £0.0725 | £0.2480 | £0.0250 | £0.1585 | +118.6% | 94.3M | 177 |
| 2024 | £0.1350 | £0.1600 | £0.0500 | £0.0725 | -46.3% | 16.6M | 123 |
| 2023 | £0.3750 | £0.4000 | £0.1204 | £0.1350 | n/a | 1.3M | 117 |
ECOB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1025 | -4.7% |
| October 2026 | £0.1075 | +17.5% |
| September 2026 | £0.0915 | -22.1% |
| August 2026 | £0.1175 | +27.7% |
| July 2026 | £0.0920 | -19.1% |
| June 2026 | £0.1138 | -5.2% |
| May 2026 | £0.1200 | -12.7% |
| April 2026 | £0.1375 | +22.2% |
| March 2026 | £0.1125 | -31.4% |
| February 2026 | £0.1640 | +2.5% |
| January 2026 | £0.1600 | +0.9% |
| December 2025 | £0.1585 | -7.6% |
About the ECOB data
Daily bars. 609 sessions from Jun 6, 2023 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 18, 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 Jun 6, 2023, 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%3AECOB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ECOB share price history
