Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	118.10	118.10	113.50	114.50	99.640	95,879
2023-09-20	114.50	120.25	113.00	118.50	103.12	576,485
2023-09-19	113.00	116.00	110.00	116.00	100.95	3,195,876
2023-09-18	111.00	114.00	106.00	112.00	97.465	66,902
2023-09-15	111.00	113.00	107.00	110.00	95.724	15,948
2023-09-14	111.00	113.00	110.00	110.00	95.724	2,805
2023-09-13	112.00	114.00	111.00	111.00	94.854	1,327
2023-09-12	112.00	114.50	108.00	111.00	94.854	9,586
2023-09-11	112.00	113.34	111.00	111.00	94.854	1,274
2023-09-08	109.88	116.00	109.88	111.00	94.854	64,510
2023-09-07	106.00	110.00	106.00	108.00	92.290	6,183
2023-09-06	106.00	110.00	106.00	108.00	92.290	6,228
2023-09-05	98.800	112.50	98.800	108.00	92.290	209,453
2023-09-04	112.50	115.00	110.00	112.50	96.136	104,228
2023-09-01	110.00	113.00	110.00	113.00	96.563	84,371
2023-08-31	110.00	111.00	110.00	111.00	94.854	24,608
2023-08-30	108.00	111.00	107.40	109.50	93.572	98,991
2023-08-29	107.00	107.00	104.50	107.00	91.436	83,239
2023-08-25	107.00	108.00	103.00	108.00	92.290	399,438
2023-08-24	106.50	108.00	106.50	106.50	91.009	842,483
2023-08-23	107.00	109.00	107.00	108.00	92.290	245,284
2023-08-22	108.00	112.00	108.00	108.00	92.290	71,053
2023-08-21	111.00	111.66	111.00	111.00	94.854	16,637
2023-08-18	114.00	114.00	111.00	112.00	95.709	14,055
2023-08-17	113.00	113.00	111.00	113.00	96.563	18,730
2023-08-16	115.50	117.00	111.40	113.00	96.563	8,244
2023-08-15	114.00	114.00	113.00	114.00	97.418	33,039
2023-08-14	110.50	114.00	108.00	114.00	97.418	97,201
2023-08-11	110.50	110.50	109.00	110.50	94.427	100
2023-08-10	110.50	110.50	110.50	110.50	94.427	57,058
2023-08-09	110.00	111.00	109.55	110.00	93.999	5,519
2023-08-08	110.00	111.00	109.00	110.00	93.999	25,757
2023-08-07	110.00	112.00	109.00	110.50	94.427	2,123
2023-08-04	110.00	111.00	109.35	111.00	94.854	477,599
2023-08-03	110.00	112.00	109.20	110.00	93.999	175,402
2023-08-02	110.00	111.00	109.25	111.00	94.854	78,086
2023-08-01	110.00	111.50	109.22	110.50	94.427	35,084
2023-07-31	111.00	112.00	110.00	111.00	94.854	471,467
2023-07-28	113.00	113.00	112.00	112.50	96.136	85,545
2023-07-27	112.50	115.00	110.18	114.00	97.418	143,167
2023-07-26	117.00	118.00	112.30	114.00	97.418	196,122
2023-07-25	113.50	117.40	110.00	115.00	98.272	151,664
2023-07-24	113.50	117.00	113.50	113.50	96.990	19,581
2023-07-21	113.50	117.00	110.50	113.50	96.990	186,808
2023-07-20	114.00	118.00	112.00	114.00	97.418	644,065
2023-07-19	110.00	119.00	110.00	114.00	97.418	70,193
2023-07-18	107.50	109.90	105.00	107.50	91.863	23,188
2023-07-17	107.50	108.00	105.00	107.50	91.863	10,181
2023-07-14	106.50	108.00	105.30	106.50	91.009	23,138
2023-07-13	106.50	106.95	105.00	106.50	91.009	2,491,037
2023-07-12	105.50	107.00	103.00	106.00	90.581	83,606
2023-07-11	106.50	107.00	105.00	106.00	90.581	1,237
2023-07-10	108.00	108.00	105.00	106.00	90.581	27,340
2023-07-07	108.50	111.00	107.30	109.00	93.145	10,378
2023-07-06	110.00	112.00	106.10	109.00	93.145	20,995
2023-07-05	111.50	114.00	108.00	110.00	93.999	19,540
2023-07-04	111.50	113.00	110.00	111.50	95.281	5,232
2023-07-03	111.50	113.00	110.00	111.50	95.281	1,545
2023-06-30	111.50	111.95	110.00	111.50	95.281	40,200
2023-06-29	112.50	112.50	111.00	111.50	95.281	16,130

← NewerPage 14 of 22 · 1,262 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.