Eckoh plc (ECK.L) LSE
53.80
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
ECK.L Historical Return
If you invested 1000 GBp in Eckoh plc (ECK.L) 10 years ago, it would be worth 1,144.68 GBp as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 848.45 GBp. This corresponds to total returns of 14.47%, -15.16%, respectively, with annualized returns of 1.36%, -3.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ECK.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0 |
| January 17, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.75 | 199,819 |
| January 16, 2025 | 53.8 | 53.8 | 53.8 | 53.8 | 53.6 | 2.67M |
| January 15, 2025 | 53.8 | 53.8 | 53.8 | 54 | 53.6 | 1.21M |
| January 14, 2025 | 53.6 | 53.8 | 53.8 | 53.95 | 53.6 | 99,100 |
| January 13, 2025 | 53.6 | 53.8 | 53.8 | 54 | 53.6 | 9.8M |
| January 10, 2025 | 53.6 | 53.8 | 53.8 | 53.99 | 53.6 | 485,079 |
| January 09, 2025 | 54 | 53.8 | 53.8 | 54 | 53.6 | 509,391 |
| January 08, 2025 | 54 | 53.8 | 53.8 | 54 | 53.59 | 27.81M |
| January 07, 2025 | 53.6 | 53.8 | 53.8 | 53.99 | 53.6 | 1.7M |
| January 06, 2025 | 53.58 | 53.7 | 53.7 | 53.8 | 53.58 | 437,552 |
| January 03, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.4 | 362,311 |
| January 02, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.2 | 247,440 |
| December 31, 2024 | 53.41 | 53.4 | 53.4 | 53.41 | 53.4 | 30,020 |
| December 30, 2024 | 53.6 | 53.4 | 53.4 | 53.6 | 53.4 | 148,089 |
| December 27, 2024 | 53.6 | 53.4 | 53.4 | 53.6 | 53.4 | 46,494 |
| December 24, 2024 | 53.4 | 53.4 | 53.4 | 53.59 | 53.4 | 24,894 |
| December 23, 2024 | 53.4 | 53.4 | 53.4 | 53.59 | 53.4 | 134,337 |
| December 20, 2024 | 53.38 | 53.4 | 53.4 | 53.6 | 53.2 | 359,953 |
| December 19, 2024 | 53.37 | 53.4 | 53.4 | 53.49 | 53.32 | 4.77M |
| December 18, 2024 | 53.36 | 53.4 | 53.4 | 53.44 | 53.36 | 13.55M |
| December 17, 2024 | 53.36 | 53.4 | 53.4 | 53.6 | 53.2 | 6.36M |
| December 16, 2024 | 53.36 | 53.4 | 53.4 | 53.6 | 53.2 | 67,196 |
| December 13, 2024 | 53.35 | 53.4 | 53.4 | 53.6 | 53.31 | 236,387 |
| December 12, 2024 | 53.4 | 53.4 | 53.4 | 53.4 | 53.2 | 232,197 |
| December 11, 2024 | 53.4 | 53.3 | 53.3 | 53.4 | 53.2 | 332,713 |
| December 10, 2024 | 53.31 | 53.3 | 53.3 | 53.4 | 53.2 | 8.79M |
| December 09, 2024 | 53.4 | 53.3 | 53.3 | 53.4 | 53.23 | 26,584 |
| December 06, 2024 | 53.3 | 53.2 | 53.2 | 53.4 | 53.2 | 59,178 |
| December 05, 2024 | 52.8 | 53.3 | 53.3 | 53.4 | 52.8 | 8.18M |
| December 04, 2024 | 53 | 52.8 | 52.8 | 53 | 52.6 | 61,835 |
| December 03, 2024 | 53 | 52.8 | 52.8 | 53 | 52.6 | 271,038 |
| December 02, 2024 | 52.6 | 53 | 53 | 53 | 52.6 | 121,813 |
| November 29, 2024 | 52.6 | 52.8 | 52.8 | 53 | 52.6 | 6.14M |
| November 28, 2024 | 52.6 | 52.8 | 52.8 | 52.9 | 52.6 | 42,566 |
| November 27, 2024 | 52.6 | 52.8 | 52.8 | 53 | 52.6 | 103,089 |
| November 26, 2024 | 52.6 | 52.8 | 52.8 | 53 | 52.6 | 1.54M |
| November 25, 2024 | 52.6 | 52.8 | 52.8 | 53 | 52.6 | 2.47M |
| November 22, 2024 | 52.6 | 52.8 | 52.8 | 52.81 | 52.6 | 15.86M |
| November 21, 2024 | 52.6 | 52.8 | 52.8 | 53 | 52.6 | 1.59M |
| November 20, 2024 | 52.6 | 52.8 | 52.8 | 52.92 | 52.6 | 753,054 |
| November 19, 2024 | 52.6 | 52.6 | 52.6 | 52.92 | 52.6 | 8M |
| November 18, 2024 | 52.85 | 52.8 | 52.8 | 52.92 | 52.8 | 179,715 |
| November 15, 2024 | 52.93 | 52.8 | 52.8 | 53 | 52.8 | 90,465 |
| November 14, 2024 | 52.93 | 52.8 | 52.8 | 53 | 52.71 | 1.49M |
| November 13, 2024 | 52.81 | 52.8 | 52.8 | 52.95 | 52.6 | 3.79M |
| November 12, 2024 | 52.8 | 52.8 | 52.8 | 52.95 | 52.8 | 113,791 |
| November 11, 2024 | 52.6 | 52.8 | 52.8 | 52.95 | 52.6 | 1.36M |
| November 08, 2024 | 52.7 | 52.7 | 52.7 | 52.75 | 52.6 | 935,718 |
| November 07, 2024 | 52.6 | 52.7 | 52.7 | 52.8 | 52.6 | 1.68M |
| November 06, 2024 | 52.4 | 52.7 | 52.7 | 52.83 | 52.4 | 1.85M |
| November 05, 2024 | 52.4 | 52.7 | 52.7 | 52.83 | 52.4 | 528,927 |
| November 04, 2024 | 52.4 | 52.7 | 52.7 | 53 | 52.2 | 776,332 |
| November 01, 2024 | 52.66 | 52.7 | 52.7 | 53 | 52.4 | 6.35M |
| October 31, 2024 | 52.2 | 52.6 | 52.6 | 53 | 52 | 5.1M |
| October 30, 2024 | 51 | 52.5 | 52.5 | 53 | 51 | 74.89M |
| October 29, 2024 | 43.7 | 42 | 42 | 43.7 | 41 | 949,201 |
| October 28, 2024 | 42.16 | 43 | 43 | 44.06 | 42.16 | 213,653 |
| October 25, 2024 | 40.5 | 42.5 | 42.5 | 43 | 40.5 | 1.48M |
| October 24, 2024 | 41.96 | 40.5 | 40.5 | 42.18 | 40 | 285,894 |
