Eurocell PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	128.00	136.00	128.00	136.00	118.35	532,267
2023-12-13	121.85	129.16	121.85	128.00	111.39	212,041
2023-12-12	120.00	125.00	118.00	121.50	105.73	32,065
2023-12-11	120.10	125.00	120.10	121.00	105.30	20,609
2023-12-08	117.90	124.00	117.90	121.00	105.30	330,296
2023-12-07	116.00	116.94	116.00	116.00	100.95	2,427
2023-12-06	118.50	121.00	115.00	116.00	100.95	131,598
2023-12-05	118.50	121.00	117.50	119.50	103.99	2,082
2023-12-04	118.50	122.00	117.50	122.00	106.17	1,301
2023-12-01	118.50	121.40	118.00	119.50	103.99	32,635
2023-11-30	119.00	119.64	117.00	119.50	103.99	20,427
2023-11-29	119.50	119.50	119.50	119.50	103.99	0
2023-11-28	119.50	121.00	118.50	119.50	103.99	346,466
2023-11-27	119.50	122.50	118.50	120.50	104.86	14,500
2023-11-24	120.50	123.00	120.50	120.50	104.86	2,821
2023-11-23	122.00	124.50	118.00	120.50	104.86	23,991
2023-11-22	122.00	124.00	121.00	121.00	105.30	5,021
2023-11-21	118.00	126.00	117.00	120.00	104.43	683,601
2023-11-20	117.00	120.00	116.00	118.00	102.69	33,786
2023-11-17	117.00	117.40	117.00	117.00	101.82	4,917
2023-11-16	117.00	117.95	117.00	117.00	101.82	21,951
2023-11-15	116.50	118.00	115.00	116.50	101.38	45,460
2023-11-14	115.00	115.00	115.00	115.00	100.08	17,616
2023-11-13	116.00	116.00	114.00	115.00	100.08	34,172
2023-11-10	116.00	116.00	115.00	115.00	100.08	8,685
2023-11-09	116.00	116.00	115.00	115.00	100.08	17,500
2023-11-08	116.00	116.00	114.00	115.00	100.08	1,004
2023-11-07	114.50	116.00	114.00	115.00	100.08	46,122
2023-11-06	110.00	113.00	110.00	112.50	97.900	49,209
2023-11-03	109.50	110.00	108.00	109.00	94.854	36,896
2023-11-02	108.90	108.90	107.50	107.50	93.549	69,131
2023-11-01	107.50	108.25	107.00	107.00	93.114	169,582
2023-10-31	107.50	108.00	107.16	107.50	93.549	1,496
2023-10-30	107.50	108.00	105.00	107.50	93.549	27,401
2023-10-27	107.85	107.85	107.50	107.50	93.549	11,759
2023-10-26	108.50	110.00	107.50	108.00	93.984	84,968
2023-10-25	108.50	110.00	108.50	108.50	94.419	90
2023-10-24	108.50	110.00	108.00	108.50	94.419	427,931
2023-10-23	110.50	111.00	107.00	108.50	94.419	503,293
2023-10-20	110.50	111.70	109.04	110.00	95.724	23,969
2023-10-19	110.50	111.75	109.38	110.50	96.159	11,126
2023-10-18	110.50	111.90	109.00	110.50	96.159	10,894
2023-10-17	108.25	112.00	108.25	110.50	96.159	15,096
2023-10-16	108.13	112.00	108.13	110.00	95.724	48,219
2023-10-13	108.50	112.00	108.50	110.00	95.724	140,305
2023-10-12	112.00	113.00	108.00	110.00	95.724	1,280,890
2023-10-11	112.00	112.85	111.00	112.50	97.900	55,159
2023-10-10	112.50	114.00	112.50	112.50	97.900	1,665
2023-10-09	112.00	113.00	111.00	112.50	97.900	490,814
2023-10-06	113.45	113.45	111.78	112.50	97.900	1,498
2023-10-05	113.00	113.00	111.00	113.00	98.335	2,003
2023-10-04	113.40	113.40	110.00	112.00	97.465	39,327
2023-10-03	113.00	113.00	110.20	111.00	96.594	12,460
2023-10-02	114.20	114.20	113.02	113.50	98.770	22,650
2023-09-29	114.20	114.20	114.00	114.00	99.205	1,056
2023-09-28	114.00	114.00	113.06	114.00	99.205	9
2023-09-27	114.76	114.76	113.00	114.00	99.205	305,985
2023-09-26	114.50	114.76	114.00	114.00	99.205	51,244
2023-09-25	114.50	115.25	114.00	114.00	99.205	46,755
2023-09-22	114.50	116.00	114.50	114.50	99.640	48,167

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.