Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 149.25 | 149.25 | 146.50 | 147.50 | 119.20 | 3,458 |
| 2023-01-03 | 149.50 | 150.00 | 146.25 | 147.50 | 119.20 | 23,381 |
| 2022-12-30 | 149.00 | 149.00 | 147.50 | 147.50 | 119.20 | 25,340 |
| 2022-12-29 | 148.30 | 148.30 | 145.00 | 147.50 | 119.20 | 13,757 |
| 2022-12-28 | 147.50 | 147.50 | 147.50 | 147.50 | 119.20 | 10,140 |
| 2022-12-23 | 149.00 | 149.00 | 145.00 | 147.50 | 119.20 | 10,539 |
| 2022-12-22 | 148.40 | 148.40 | 146.00 | 147.50 | 119.20 | 12,636 |
| 2022-12-21 | 148.40 | 148.40 | 145.00 | 147.50 | 119.20 | 9,177 |
| 2022-12-20 | 149.50 | 151.90 | 145.00 | 147.50 | 119.20 | 13,878 |
| 2022-12-19 | 149.50 | 153.00 | 145.00 | 149.50 | 120.81 | 16,650 |
| 2022-12-16 | 155.00 | 160.00 | 147.00 | 149.50 | 120.81 | 194,470 |
| 2022-12-15 | 153.55 | 160.00 | 153.55 | 155.00 | 125.26 | 22,602 |
| 2022-12-14 | 151.00 | 157.00 | 149.00 | 153.50 | 124.04 | 13,221 |
| 2022-12-13 | 151.00 | 154.95 | 151.00 | 151.00 | 122.02 | 27,379 |
| 2022-12-12 | 149.99 | 152.00 | 149.99 | 151.00 | 122.02 | 31,077 |
| 2022-12-09 | 148.50 | 152.00 | 148.25 | 149.50 | 120.81 | 13,117 |
| 2022-12-08 | 154.00 | 154.00 | 148.20 | 148.50 | 120.00 | 142,890 |
| 2022-12-07 | 160.00 | 165.00 | 152.00 | 153.50 | 124.04 | 619,540 |
| 2022-12-06 | 162.50 | 164.90 | 162.50 | 162.50 | 131.32 | 20,630 |
| 2022-12-05 | 161.85 | 162.50 | 161.85 | 162.50 | 131.32 | 3,973 |
| 2022-12-02 | 155.50 | 163.00 | 155.50 | 162.50 | 131.32 | 42,905 |
| 2022-12-01 | 152.50 | 158.00 | 152.50 | 155.00 | 125.26 | 23,990 |
| 2022-11-30 | 152.50 | 154.95 | 152.50 | 152.50 | 123.24 | 16,050 |
| 2022-11-29 | 150.00 | 155.00 | 150.00 | 151.50 | 122.43 | 97,393 |
| 2022-11-28 | 146.50 | 155.00 | 143.00 | 150.00 | 121.22 | 25,342 |
| 2022-11-25 | 146.00 | 150.00 | 144.00 | 146.50 | 118.39 | 148,185 |
| 2022-11-24 | 142.00 | 145.00 | 142.00 | 143.50 | 115.96 | 46,923 |
| 2022-11-23 | 141.00 | 142.00 | 141.00 | 142.00 | 114.75 | 49,301 |
| 2022-11-22 | 141.00 | 142.00 | 138.12 | 140.00 | 113.13 | 7,920 |
| 2022-11-21 | 140.00 | 140.40 | 138.12 | 140.00 | 113.13 | 4,214 |
| 2022-11-18 | 137.50 | 141.82 | 135.00 | 140.00 | 113.13 | 48,435 |
| 2022-11-17 | 139.00 | 140.00 | 135.00 | 137.50 | 111.11 | 51,155 |
| 2022-11-16 | 141.50 | 145.00 | 136.00 | 139.00 | 112.33 | 55,211 |
| 2022-11-15 | 141.50 | 143.00 | 140.00 | 141.50 | 114.35 | 63,471 |
| 2022-11-14 | 146.00 | 146.00 | 140.09 | 141.50 | 114.35 | 82,639 |
| 2022-11-11 | 146.50 | 149.17 | 143.00 | 146.50 | 118.39 | 18,572 |
| 2022-11-10 | 136.00 | 147.00 | 135.00 | 147.00 | 118.79 | 5,407,660 |
| 2022-11-09 | 136.50 | 137.22 | 135.09 | 136.00 | 109.90 | 577,955 |
| 2022-11-08 | 137.00 | 140.00 | 137.00 | 137.50 | 111.11 | 125,499 |
| 2022-11-07 | 136.00 | 140.00 | 132.00 | 137.50 | 111.11 | 323,488 |
| 2022-11-04 | 136.00 | 136.48 | 132.50 | 136.00 | 109.90 | 14,918 |
| 2022-11-03 | 140.00 | 145.00 | 130.00 | 136.00 | 109.90 | 41,744 |
| 2022-11-02 | 140.00 | 141.25 | 135.20 | 140.00 | 113.13 | 13,009 |
| 2022-11-01 | 140.00 | 144.50 | 140.00 | 140.00 | 113.13 | 23,593 |
| 2022-10-31 | 132.50 | 141.00 | 130.00 | 139.00 | 112.33 | 45,825 |
| 2022-10-28 | 132.50 | 135.00 | 130.00 | 132.50 | 107.07 | 16,114 |
| 2022-10-27 | 132.50 | 135.00 | 131.00 | 132.50 | 107.07 | 30,241 |
| 2022-10-26 | 132.50 | 135.00 | 130.00 | 132.50 | 107.07 | 300,071 |
| 2022-10-25 | 135.50 | 137.00 | 130.00 | 132.50 | 107.07 | 43,289 |
| 2022-10-24 | 135.50 | 135.50 | 135.50 | 135.50 | 109.50 | 0 |
| 2022-10-21 | 135.50 | 135.50 | 135.50 | 135.50 | 109.50 | 310 |
| 2022-10-20 | 135.50 | 137.00 | 134.06 | 135.50 | 109.50 | 17,859 |
| 2022-10-19 | 135.50 | 136.00 | 133.00 | 135.50 | 109.50 | 1,499,275 |
| 2022-10-18 | 135.50 | 135.50 | 134.35 | 135.50 | 109.50 | 44,971 |
| 2022-10-17 | 135.50 | 137.00 | 134.55 | 135.50 | 109.50 | 1,420 |
| 2022-10-14 | 135.50 | 135.50 | 134.00 | 135.50 | 109.50 | 16,267 |
| 2022-10-13 | 135.50 | 135.50 | 134.60 | 135.50 | 109.50 | 12,168 |
| 2022-10-12 | 135.88 | 135.88 | 134.00 | 135.50 | 109.50 | 30,676 |
| 2022-10-11 | 137.00 | 138.00 | 134.50 | 136.00 | 109.90 | 25,716 |
| 2022-10-10 | 137.00 | 140.00 | 134.60 | 137.00 | 110.71 | 42,392 |
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.