Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 119.00 | 119.00 | 115.60 | 117.50 | 102.25 | 377,297 |
| 2024-03-08 | 117.50 | 120.00 | 115.00 | 117.50 | 102.25 | 142,518 |
| 2024-03-07 | 117.50 | 120.00 | 116.00 | 117.50 | 102.25 | 155,107 |
| 2024-03-06 | 117.50 | 120.00 | 116.00 | 117.50 | 102.25 | 84,787 |
| 2024-03-05 | 119.00 | 122.00 | 116.00 | 117.50 | 102.25 | 167,701 |
| 2024-03-04 | 118.50 | 121.80 | 116.00 | 119.00 | 103.56 | 855,043 |
| 2024-03-01 | 118.50 | 122.00 | 118.36 | 119.00 | 103.56 | 132,383 |
| 2024-02-29 | 119.00 | 122.00 | 116.90 | 119.00 | 103.56 | 555,999 |
| 2024-02-28 | 123.00 | 124.00 | 119.85 | 120.50 | 104.86 | 124,784 |
| 2024-02-27 | 123.00 | 126.00 | 122.00 | 126.00 | 109.65 | 64,608 |
| 2024-02-26 | 123.00 | 124.00 | 122.15 | 123.00 | 107.04 | 74,773 |
| 2024-02-23 | 123.00 | 124.00 | 122.00 | 123.00 | 107.04 | 27,515 |
| 2024-02-22 | 123.00 | 123.00 | 122.06 | 123.00 | 107.04 | 75,752 |
| 2024-02-21 | 123.00 | 124.00 | 122.00 | 123.00 | 107.04 | 127,253 |
| 2024-02-20 | 123.00 | 123.00 | 122.04 | 123.00 | 107.04 | 148,441 |
| 2024-02-19 | 124.00 | 125.00 | 122.00 | 123.00 | 107.04 | 144,288 |
| 2024-02-16 | 124.00 | 124.16 | 123.00 | 124.00 | 107.91 | 137,826 |
| 2024-02-15 | 124.00 | 124.95 | 123.46 | 124.00 | 107.91 | 88,277 |
| 2024-02-14 | 124.00 | 124.98 | 124.00 | 124.00 | 107.91 | 57,835 |
| 2024-02-13 | 124.00 | 125.00 | 123.00 | 124.00 | 107.91 | 191,546 |
| 2024-02-12 | 124.00 | 126.00 | 123.56 | 124.00 | 107.91 | 1,543,574 |
| 2024-02-09 | 125.00 | 126.00 | 123.50 | 124.00 | 107.91 | 89,986 |
| 2024-02-08 | 125.00 | 129.00 | 123.47 | 124.00 | 107.91 | 19,936 |
| 2024-02-07 | 125.00 | 126.00 | 123.00 | 124.00 | 107.91 | 119,331 |
| 2024-02-06 | 125.50 | 126.00 | 123.47 | 124.00 | 107.91 | 688,981 |
| 2024-02-05 | 125.50 | 128.00 | 124.55 | 128.00 | 111.39 | 60,599 |
| 2024-02-02 | 126.00 | 128.00 | 124.50 | 124.50 | 108.34 | 90,774 |
| 2024-02-01 | 125.50 | 126.00 | 125.00 | 125.00 | 108.78 | 71,926 |
| 2024-01-31 | 125.50 | 128.00 | 124.00 | 125.00 | 108.78 | 271,960 |
| 2024-01-30 | 125.50 | 127.50 | 124.38 | 125.50 | 109.21 | 526,776 |
| 2024-01-29 | 126.00 | 128.00 | 125.50 | 125.50 | 109.21 | 280,021 |
| 2024-01-26 | 127.00 | 128.00 | 124.20 | 126.00 | 109.65 | 70,844 |
| 2024-01-25 | 127.50 | 128.00 | 124.10 | 127.00 | 110.52 | 122,268 |
| 2024-01-24 | 127.50 | 128.00 | 125.13 | 127.50 | 110.95 | 99,768 |
| 2024-01-23 | 128.00 | 129.00 | 125.00 | 127.50 | 110.95 | 204,244 |
| 2024-01-22 | 124.25 | 128.00 | 124.25 | 127.00 | 110.52 | 20,458 |
| 2024-01-19 | 123.00 | 126.00 | 120.00 | 124.00 | 107.91 | 248,766 |
| 2024-01-18 | 123.00 | 126.00 | 120.00 | 124.00 | 107.91 | 141,775 |
| 2024-01-17 | 127.50 | 130.00 | 122.00 | 124.00 | 107.91 | 75,805 |
| 2024-01-16 | 131.00 | 131.54 | 128.00 | 128.50 | 111.82 | 59,702 |
| 2024-01-15 | 131.00 | 132.00 | 131.00 | 131.00 | 114.00 | 7,862 |
| 2024-01-12 | 131.00 | 132.00 | 131.00 | 131.00 | 114.00 | 57,206 |
| 2024-01-11 | 133.50 | 134.50 | 130.00 | 130.00 | 113.13 | 55,250 |
| 2024-01-10 | 134.10 | 134.10 | 132.00 | 133.50 | 116.17 | 136,510 |
| 2024-01-09 | 133.65 | 133.65 | 132.00 | 133.50 | 116.17 | 29,838 |
| 2024-01-08 | 133.90 | 133.90 | 132.00 | 133.50 | 116.17 | 468,772 |
| 2024-01-05 | 135.50 | 135.70 | 131.00 | 133.50 | 116.17 | 76,278 |
| 2024-01-04 | 131.00 | 139.00 | 130.00 | 135.50 | 117.91 | 213,117 |
| 2024-01-03 | 131.00 | 136.00 | 126.00 | 131.00 | 114.00 | 20,559 |
| 2024-01-02 | 131.00 | 134.00 | 129.60 | 131.00 | 114.00 | 19,419 |
| 2023-12-29 | 130.00 | 131.00 | 128.88 | 131.00 | 114.00 | 4,203 |
| 2023-12-28 | 130.00 | 133.00 | 123.00 | 130.00 | 113.13 | 18,665 |
| 2023-12-27 | 130.00 | 133.00 | 126.00 | 130.00 | 113.13 | 8,351 |
| 2023-12-22 | 128.17 | 130.00 | 128.17 | 130.00 | 113.13 | 28,257 |
| 2023-12-21 | 133.00 | 136.00 | 126.00 | 128.00 | 111.39 | 98,515 |
| 2023-12-20 | 133.00 | 134.75 | 132.00 | 133.00 | 115.74 | 609,019 |
| 2023-12-19 | 133.00 | 134.75 | 132.46 | 133.00 | 115.74 | 19,057 |
| 2023-12-18 | 133.00 | 136.00 | 132.38 | 133.00 | 115.74 | 92,100 |
| 2023-12-15 | 133.00 | 135.00 | 131.00 | 133.00 | 115.74 | 1,543,288 |
| 2023-12-14 | 128.00 | 136.00 | 128.00 | 136.00 | 118.35 | 532,267 |
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.