Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 145.00 | 150.00 | 141.00 | 142.00 | 126.81 | 53,801 |
| 2024-08-30 | 144.00 | 150.00 | 142.00 | 148.00 | 132.17 | 68,394 |
| 2024-08-29 | 143.00 | 149.00 | 143.00 | 144.00 | 128.60 | 17,235 |
| 2024-08-28 | 143.00 | 147.00 | 140.00 | 146.00 | 130.38 | 110,680 |
| 2024-08-27 | 143.00 | 145.00 | 140.00 | 143.00 | 127.70 | 92,481 |
| 2024-08-23 | 141.00 | 144.00 | 141.00 | 143.00 | 127.70 | 39,923 |
| 2024-08-22 | 145.00 | 145.00 | 139.00 | 140.00 | 125.02 | 61,552 |
| 2024-08-21 | 143.00 | 144.00 | 141.00 | 143.00 | 127.70 | 110,408 |
| 2024-08-20 | 142.00 | 146.00 | 138.00 | 142.00 | 126.81 | 180,683 |
| 2024-08-19 | 147.00 | 147.00 | 142.85 | 147.00 | 131.28 | 39,015 |
| 2024-08-16 | 145.00 | 147.00 | 142.80 | 147.00 | 131.28 | 59,067 |
| 2024-08-15 | 146.00 | 147.00 | 144.15 | 145.00 | 129.49 | 53,917 |
| 2024-08-14 | 146.00 | 147.00 | 144.75 | 146.00 | 130.38 | 66,429 |
| 2024-08-13 | 144.00 | 147.00 | 142.92 | 147.00 | 131.28 | 21,492 |
| 2024-08-12 | 145.00 | 147.00 | 142.00 | 145.00 | 129.49 | 82,168 |
| 2024-08-09 | 143.00 | 145.00 | 140.48 | 145.00 | 129.49 | 22,230 |
| 2024-08-08 | 146.00 | 146.00 | 140.00 | 144.00 | 128.60 | 59,670 |
| 2024-08-07 | 145.00 | 150.00 | 143.00 | 146.00 | 130.38 | 45,859 |
| 2024-08-06 | 145.00 | 150.00 | 142.00 | 142.00 | 126.81 | 143,090 |
| 2024-08-05 | 145.00 | 150.00 | 137.00 | 148.00 | 132.17 | 159,532 |
| 2024-08-02 | 151.00 | 155.00 | 148.10 | 150.00 | 133.96 | 70,957 |
| 2024-08-01 | 152.00 | 155.00 | 150.00 | 155.00 | 138.42 | 76,855 |
| 2024-07-31 | 153.00 | 153.00 | 149.00 | 151.00 | 134.85 | 89,003 |
| 2024-07-30 | 149.00 | 155.00 | 148.00 | 155.00 | 138.42 | 61,283 |
| 2024-07-29 | 146.00 | 150.00 | 146.00 | 149.00 | 133.06 | 78,648 |
| 2024-07-26 | 149.00 | 150.00 | 147.50 | 150.00 | 133.96 | 55,980 |
| 2024-07-25 | 149.00 | 151.00 | 147.00 | 151.00 | 134.85 | 32,355 |
| 2024-07-24 | 150.00 | 150.00 | 146.33 | 150.00 | 133.96 | 20,993 |
| 2024-07-23 | 147.00 | 149.00 | 145.00 | 149.00 | 133.06 | 72,934 |
| 2024-07-22 | 150.00 | 150.00 | 147.00 | 150.00 | 133.96 | 72,754 |
| 2024-07-19 | 155.00 | 155.00 | 150.32 | 151.00 | 134.85 | 33,596 |
| 2024-07-18 | 152.00 | 155.00 | 150.00 | 152.00 | 135.74 | 79,620 |
| 2024-07-17 | 148.00 | 155.00 | 147.00 | 155.00 | 138.42 | 65,479 |
| 2024-07-16 | 151.00 | 153.00 | 148.75 | 149.00 | 133.06 | 96,799 |
| 2024-07-15 | 154.00 | 154.00 | 150.66 | 152.00 | 135.74 | 32,624 |
| 2024-07-12 | 154.00 | 155.00 | 149.00 | 154.00 | 137.53 | 82,031 |
| 2024-07-11 | 151.00 | 154.97 | 148.00 | 151.00 | 134.85 | 164,134 |
| 2024-07-10 | 142.00 | 155.00 | 142.00 | 152.00 | 135.74 | 470,150 |
| 2024-07-09 | 134.00 | 146.00 | 132.00 | 144.00 | 128.60 | 621,905 |
| 2024-07-08 | 131.00 | 135.00 | 130.96 | 134.00 | 119.67 | 328,426 |
| 2024-07-05 | 131.00 | 134.00 | 129.00 | 134.00 | 119.67 | 309,274 |
| 2024-07-04 | 130.00 | 130.00 | 129.00 | 130.00 | 116.09 | 46,078 |
| 2024-07-03 | 131.00 | 131.00 | 129.00 | 130.00 | 116.09 | 184,079 |
| 2024-07-02 | 129.00 | 130.00 | 129.00 | 129.00 | 115.20 | 83,446 |
| 2024-07-01 | 127.00 | 131.00 | 127.00 | 129.00 | 115.20 | 52,869 |
| 2024-06-28 | 130.00 | 130.00 | 127.00 | 129.00 | 115.20 | 494,169 |
| 2024-06-27 | 130.00 | 130.00 | 128.00 | 129.00 | 115.20 | 227,684 |
| 2024-06-26 | 130.00 | 130.00 | 127.56 | 129.00 | 115.20 | 310,836 |
| 2024-06-25 | 129.00 | 130.00 | 128.00 | 130.00 | 116.09 | 36,034 |
| 2024-06-24 | 130.00 | 130.00 | 128.00 | 128.00 | 114.31 | 134,607 |
| 2024-06-21 | 130.00 | 133.00 | 128.00 | 130.00 | 116.09 | 5,733,523 |
| 2024-06-20 | 133.00 | 133.00 | 129.00 | 130.00 | 116.09 | 598,044 |
| 2024-06-19 | 133.00 | 133.00 | 130.00 | 130.00 | 116.09 | 407,281 |
| 2024-06-18 | 134.00 | 134.00 | 130.00 | 132.00 | 117.88 | 1,223,607 |
| 2024-06-17 | 133.00 | 138.00 | 132.00 | 138.00 | 123.24 | 526,233 |
| 2024-06-14 | 134.00 | 134.00 | 133.00 | 134.00 | 119.67 | 673,957 |
| 2024-06-13 | 134.00 | 134.00 | 133.00 | 134.00 | 119.67 | 651,225 |
| 2024-06-12 | 134.00 | 134.00 | 133.00 | 133.50 | 119.22 | 596,938 |
| 2024-06-11 | 134.00 | 134.00 | 133.26 | 133.50 | 119.22 | 561,084 |
| 2024-06-10 | 134.00 | 134.00 | 133.00 | 134.00 | 119.67 | 1,282,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0250 GBP |
| 2026-04-16 | 0.0410 GBP |
| 2025-09-11 | 0.0230 GBP |
| 2025-04-24 | 0.0385 GBP |
| 2024-09-12 | 0.0220 GBP |
| 2024-04-25 | 0.0350 GBP |
| 2023-09-14 | 0.0200 GBP |
| 2023-04-20 | 0.0720 GBP |
| 2022-09-15 | 0.0350 GBP |
| 2022-04-21 | 0.0640 GBP |
| 2021-09-16 | 0.0320 GBP |
| 2020-04-23 | 0.0640 GBP |
| 2019-09-05 | 0.0320 GBP |
| 2019-04-25 | 0.0620 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.