Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	137.50	140.00	136.00	137.50	111.11	806,599
2023-03-28	137.50	140.00	135.00	137.50	111.11	231,902
2023-03-27	137.50	140.00	136.00	137.00	110.71	32,799
2023-03-24	137.50	140.00	136.00	137.50	111.11	12,590
2023-03-23	138.50	139.25	138.50	138.50	111.92	4,210
2023-03-22	138.50	142.00	136.10	138.50	111.92	66,963
2023-03-21	138.50	142.00	135.00	138.50	111.92	146,279
2023-03-20	138.50	140.00	136.00	138.50	111.92	33,214
2023-03-17	142.00	142.00	139.00	141.00	113.94	68,313
2023-03-16	138.50	142.02	137.00	141.00	113.94	309,175
2023-03-15	141.00	141.00	136.00	138.50	111.92	42,373
2023-03-14	143.00	145.00	138.00	142.00	114.75	123,154
2023-03-13	141.50	141.50	140.73	141.50	114.35	4,456
2023-03-10	145.00	145.00	138.00	141.50	114.35	24,470
2023-03-09	144.00	145.00	142.25	143.00	115.56	19,438
2023-03-08	144.00	145.00	143.00	144.00	116.37	8,544
2023-03-07	144.00	145.00	143.00	144.00	116.37	11,131
2023-03-06	147.50	153.00	143.00	143.50	115.96	107,614
2023-03-03	147.50	149.20	147.50	147.50	119.20	3,500
2023-03-02	147.50	149.20	147.50	147.50	119.20	10,207
2023-03-01	146.50	148.60	143.00	147.50	119.20	103,723
2023-02-28	147.50	150.00	147.50	147.50	119.20	4,923
2023-02-27	142.50	149.00	142.50	147.50	119.20	200,885
2023-02-24	143.50	146.60	140.00	142.50	115.15	62,846
2023-02-23	145.00	145.00	144.00	145.00	117.18	164,539
2023-02-22	146.00	146.00	144.20	144.50	116.77	131,225
2023-02-21	148.00	150.00	145.00	145.00	117.18	21,451
2023-02-20	149.50	150.00	146.50	148.00	119.60	14,166
2023-02-17	149.50	149.50	146.00	149.50	120.81	29,771
2023-02-16	149.00	149.50	146.00	149.50	120.81	16,351
2023-02-15	152.50	152.50	149.50	149.50	120.81	30,661
2023-02-14	154.50	155.96	153.18	154.00	124.45	5,271
2023-02-13	165.50	166.20	155.30	157.50	127.28	57,208
2023-02-10	162.50	169.88	160.00	165.50	133.74	69,138
2023-02-09	158.50	165.00	158.00	162.50	131.32	69,389
2023-02-08	158.00	164.00	156.00	164.00	132.53	13,929
2023-02-07	151.00	160.00	147.00	158.00	127.68	45,942
2023-02-06	151.00	152.95	151.00	151.00	122.02	6,033
2023-02-03	149.50	153.00	147.00	150.50	121.62	377,727
2023-02-02	150.50	154.00	148.54	150.50	121.62	10,529
2023-02-01	145.00	152.00	145.00	150.50	121.62	34,276
2023-01-31	143.50	145.50	143.25	143.50	115.96	6,397
2023-01-30	143.00	145.00	143.00	143.50	115.96	5,422
2023-01-27	145.00	145.00	142.50	142.50	115.15	50,088
2023-01-26	148.50	150.00	142.00	144.50	116.77	274,418
2023-01-25	153.00	154.90	150.00	151.00	122.02	119,338
2023-01-24	152.00	155.00	150.00	153.00	123.64	105,615
2023-01-23	152.00	153.96	150.00	152.00	122.83	13,216
2023-01-20	152.00	153.96	150.00	152.00	122.83	14,561
2023-01-19	152.50	153.96	150.04	152.00	122.83	16,433
2023-01-18	158.50	160.49	150.25	152.50	123.24	48,318
2023-01-17	156.00	161.93	156.00	158.50	128.08	86,420
2023-01-16	149.50	160.00	145.00	157.50	127.28	66,170
2023-01-13	149.50	149.95	146.55	147.50	119.20	99,065
2023-01-12	149.00	149.00	146.28	147.50	119.20	46,914
2023-01-11	148.50	148.50	146.28	148.00	119.60	2,499
2023-01-10	149.25	149.25	145.00	147.50	119.20	7,720
2023-01-09	149.25	149.25	146.25	147.50	119.20	5,334
2023-01-06	149.25	149.25	145.00	147.50	119.20	2,384
2023-01-05	147.50	147.50	146.25	147.50	119.20	315

← NewerPage 16 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.