Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 133.10 | 134.00 | 133.10 | 133.50 | 119.22 | 1,056,117 |
| 2024-06-06 | 133.50 | 135.00 | 132.00 | 133.50 | 119.22 | 992,494 |
| 2024-06-05 | 133.50 | 133.90 | 132.00 | 133.50 | 119.22 | 302,190 |
| 2024-06-04 | 133.50 | 135.00 | 132.00 | 134.00 | 119.67 | 336,469 |
| 2024-06-03 | 130.50 | 135.00 | 127.00 | 133.50 | 119.22 | 1,361,085 |
| 2024-05-31 | 128.50 | 130.00 | 128.50 | 128.50 | 114.75 | 319,674 |
| 2024-05-30 | 129.00 | 130.00 | 127.00 | 129.00 | 115.20 | 83,848 |
| 2024-05-29 | 131.00 | 131.00 | 128.00 | 129.00 | 115.20 | 243,653 |
| 2024-05-28 | 131.00 | 131.00 | 130.50 | 130.50 | 116.54 | 273,783 |
| 2024-05-24 | 131.00 | 131.00 | 130.00 | 130.50 | 116.54 | 308,192 |
| 2024-05-23 | 131.00 | 132.00 | 130.00 | 130.50 | 116.54 | 654,959 |
| 2024-05-22 | 131.00 | 131.00 | 130.15 | 130.50 | 116.54 | 247,769 |
| 2024-05-21 | 131.00 | 131.00 | 130.06 | 130.50 | 116.54 | 346,777 |
| 2024-05-20 | 131.00 | 132.00 | 130.60 | 131.00 | 116.99 | 426,878 |
| 2024-05-17 | 131.00 | 131.75 | 130.50 | 131.00 | 116.99 | 204,453 |
| 2024-05-16 | 132.00 | 132.00 | 130.00 | 131.00 | 116.99 | 293,497 |
| 2024-05-15 | 134.00 | 134.00 | 131.00 | 131.00 | 116.99 | 181,625 |
| 2024-05-14 | 134.00 | 134.00 | 133.00 | 133.00 | 118.77 | 833,427 |
| 2024-05-13 | 134.00 | 134.00 | 132.00 | 133.00 | 118.77 | 144,720 |
| 2024-05-10 | 134.00 | 135.75 | 132.00 | 133.00 | 118.77 | 25,381 |
| 2024-05-09 | 134.00 | 136.00 | 132.00 | 134.00 | 119.67 | 96,930 |
| 2024-05-08 | 135.50 | 136.00 | 132.00 | 134.00 | 119.67 | 148,864 |
| 2024-05-07 | 135.00 | 136.00 | 131.00 | 135.00 | 120.56 | 319,433 |
| 2024-05-03 | 135.00 | 136.00 | 134.50 | 135.00 | 120.56 | 90,069 |
| 2024-05-02 | 134.50 | 136.00 | 134.00 | 135.00 | 120.56 | 140,708 |
| 2024-05-01 | 134.50 | 136.00 | 134.00 | 135.00 | 120.56 | 328,302 |
| 2024-04-30 | 134.50 | 135.00 | 133.00 | 135.00 | 120.56 | 514,567 |
| 2024-04-29 | 135.00 | 138.00 | 133.00 | 135.00 | 120.56 | 66,453 |
| 2024-04-26 | 134.00 | 135.00 | 134.00 | 134.50 | 120.11 | 3,997 |
| 2024-04-25 | 135.00 | 136.00 | 133.00 | 134.50 | 120.11 | 65,594 |
| 2024-04-24 | 137.00 | 138.00 | 135.00 | 137.00 | 119.22 | 114,799 |
| 2024-04-23 | 135.48 | 139.00 | 135.48 | 137.00 | 119.22 | 21,053 |
| 2024-04-22 | 134.00 | 135.00 | 133.00 | 134.00 | 116.61 | 2,251,294 |
| 2024-04-19 | 133.50 | 135.00 | 133.00 | 135.00 | 117.48 | 174,726 |
| 2024-04-18 | 133.50 | 135.00 | 132.00 | 133.50 | 116.17 | 65,728 |
| 2024-04-17 | 131.00 | 135.00 | 129.00 | 129.00 | 112.26 | 22,976 |
| 2024-04-16 | 131.50 | 135.00 | 131.00 | 133.50 | 116.17 | 1,211,192 |
| 2024-04-15 | 129.00 | 132.00 | 128.00 | 132.00 | 114.87 | 195,036 |
| 2024-04-12 | 129.00 | 130.00 | 128.00 | 129.00 | 112.26 | 17,805 |
| 2024-04-11 | 129.00 | 129.55 | 128.00 | 128.00 | 111.39 | 1,218,784 |
| 2024-04-10 | 130.00 | 131.00 | 129.00 | 129.00 | 112.26 | 94,351 |
| 2024-04-09 | 133.00 | 133.00 | 130.00 | 130.50 | 113.56 | 70,653 |
| 2024-04-08 | 133.00 | 134.00 | 132.00 | 133.00 | 115.74 | 210,252 |
| 2024-04-05 | 133.00 | 134.00 | 132.00 | 133.00 | 115.74 | 101,967 |
| 2024-04-04 | 132.00 | 134.00 | 132.00 | 133.00 | 115.74 | 45,146 |
| 2024-04-03 | 128.12 | 133.00 | 128.12 | 132.00 | 114.87 | 35,412 |
| 2024-04-02 | 130.00 | 131.76 | 128.00 | 129.00 | 112.26 | 29,764 |
| 2024-03-28 | 128.00 | 132.00 | 128.00 | 130.50 | 113.56 | 90,469 |
| 2024-03-27 | 122.50 | 129.00 | 122.00 | 126.50 | 110.08 | 70,237 |
| 2024-03-26 | 116.25 | 122.00 | 116.25 | 122.00 | 106.17 | 162,795 |
| 2024-03-25 | 115.50 | 117.00 | 115.16 | 116.50 | 101.38 | 1,456,034 |
| 2024-03-22 | 115.00 | 116.00 | 115.00 | 115.50 | 100.51 | 253,244 |
| 2024-03-21 | 111.50 | 116.00 | 110.00 | 115.50 | 100.51 | 703,965 |
| 2024-03-20 | 113.00 | 116.00 | 110.00 | 111.50 | 97.030 | 169,940 |
| 2024-03-19 | 114.50 | 116.00 | 114.11 | 114.50 | 99.640 | 128,863 |
| 2024-03-18 | 114.50 | 115.44 | 113.00 | 114.50 | 99.640 | 21,491 |
| 2024-03-15 | 114.50 | 116.00 | 114.06 | 114.50 | 99.640 | 16,121 |
| 2024-03-14 | 115.50 | 116.00 | 113.00 | 114.50 | 99.640 | 212,746 |
| 2024-03-13 | 117.50 | 118.00 | 113.00 | 115.00 | 100.08 | 82,062 |
| 2024-03-12 | 119.00 | 122.00 | 115.00 | 116.00 | 100.95 | 115,568 |
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.