Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	113.50	115.00	112.00	112.00	95.709	5,153
2023-06-27	114.00	116.00	112.00	113.00	96.563	22,183
2023-06-26	114.00	114.00	112.00	114.00	97.418	9,779
2023-06-23	114.00	116.00	112.00	114.00	97.418	32,045
2023-06-22	113.50	117.00	112.00	114.00	97.418	303,011
2023-06-21	113.50	115.00	112.00	114.00	97.418	574,307
2023-06-20	113.50	115.00	112.00	113.50	96.990	10,482
2023-06-19	113.50	115.00	112.00	115.00	98.272	45,323
2023-06-16	113.50	115.00	112.00	113.50	96.990	1,376,222
2023-06-15	113.50	115.00	112.00	113.50	96.990	400,449
2023-06-14	113.50	115.00	113.00	113.50	96.990	4,645
2023-06-13	113.50	115.00	113.08	113.50	96.990	12,605
2023-06-12	113.50	114.52	113.50	113.50	96.990	4,974
2023-06-09	113.50	113.50	113.50	113.50	96.990	0
2023-06-08	113.50	115.00	113.50	113.50	96.990	106,649
2023-06-07	113.50	115.00	112.00	114.00	97.418	31,891
2023-06-06	114.00	114.00	112.00	113.00	96.563	20,229
2023-06-05	114.50	114.50	112.25	114.50	97.845	693,998
2023-06-02	114.50	114.50	112.75	114.50	97.845	59,057
2023-06-01	114.50	117.00	112.75	114.50	97.845	187,869
2023-05-31	114.50	114.50	112.75	114.50	97.845	1,945
2023-05-30	115.50	117.00	113.00	114.50	97.845	4,107
2023-05-26	115.50	115.50	114.69	115.50	98.699	9,764
2023-05-25	115.00	115.00	113.50	115.00	98.272	18,747
2023-05-24	115.50	115.50	114.00	115.50	98.699	1,463,870
2023-05-23	113.50	115.00	112.00	114.00	97.418	214,709
2023-05-22	112.50	114.00	110.00	114.00	97.418	30,228
2023-05-19	112.50	115.00	112.50	113.00	96.563	129,043
2023-05-18	114.00	114.00	110.25	113.00	96.563	208,382
2023-05-17	109.00	112.00	109.00	109.50	93.572	35,717
2023-05-16	109.00	109.95	109.00	109.00	93.145	2,253,682
2023-05-15	109.50	110.64	108.50	109.00	93.145	65,371
2023-05-12	116.00	120.00	108.00	109.50	93.572	4,100,916
2023-05-11	127.50	129.50	125.55	127.50	108.95	132,811
2023-05-10	127.50	129.50	127.50	127.50	108.95	45,584
2023-05-09	127.50	130.00	127.50	127.50	108.95	167,024
2023-05-05	127.50	128.90	125.05	127.50	108.95	36,440
2023-05-04	127.50	129.90	125.50	127.50	108.95	116,423
2023-05-03	127.50	130.00	125.00	127.50	108.95	73,958
2023-05-02	127.50	129.90	127.50	127.50	108.95	46,250
2023-04-28	126.55	130.00	126.55	127.50	108.95	80,758
2023-04-27	126.50	129.50	125.50	126.50	108.10	66,448
2023-04-26	126.50	129.75	125.77	126.50	108.10	20,599
2023-04-25	126.50	130.00	123.00	126.50	108.10	31,283
2023-04-24	125.00	130.00	123.00	126.50	108.10	216,814
2023-04-21	124.00	128.00	120.00	124.00	105.96	176,408
2023-04-20	132.50	135.00	122.47	124.00	105.96	53,989
2023-04-19	132.50	138.00	131.00	132.50	107.07	629,122
2023-04-18	135.00	135.00	131.13	132.50	107.07	61,333
2023-04-17	132.50	135.00	130.00	132.50	107.07	181,512
2023-04-14	132.50	134.50	131.11	132.50	107.07	207,503
2023-04-13	132.50	135.00	131.11	132.50	107.07	37,089
2023-04-12	132.50	138.00	130.30	132.50	107.07	83,676
2023-04-11	132.50	135.00	130.00	132.50	107.07	48,322
2023-04-06	132.50	135.00	132.50	132.50	107.07	39,572
2023-04-05	133.50	135.00	131.05	132.50	107.07	101,026
2023-04-04	132.50	136.80	131.84	135.00	109.09	235,338
2023-04-03	136.00	137.00	132.26	134.00	108.29	123,252
2023-03-31	136.00	136.45	135.02	136.00	109.90	57,954
2023-03-30	137.50	140.00	135.55	137.00	110.71	270,212

← NewerPage 15 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.