Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 137.00 | 137.00 | 134.00 | 137.00 | 110.71 | 5,411 |
| 2022-10-06 | 137.00 | 137.00 | 134.00 | 137.00 | 110.71 | 24,681 |
| 2022-10-05 | 137.00 | 139.90 | 134.60 | 137.00 | 110.71 | 11,278 |
| 2022-10-04 | 137.00 | 139.00 | 137.00 | 137.00 | 110.71 | 44,064 |
| 2022-10-03 | 136.50 | 136.50 | 133.30 | 136.50 | 110.31 | 7,905 |
| 2022-09-30 | 136.50 | 136.50 | 134.40 | 136.50 | 110.31 | 441,967 |
| 2022-09-29 | 136.50 | 136.50 | 133.10 | 136.50 | 110.31 | 2,075 |
| 2022-09-28 | 136.50 | 140.00 | 130.00 | 136.50 | 110.31 | 175,758 |
| 2022-09-27 | 136.50 | 137.70 | 133.42 | 136.50 | 110.31 | 570 |
| 2022-09-26 | 138.50 | 145.00 | 132.08 | 136.50 | 110.31 | 110,209 |
| 2022-09-23 | 142.50 | 145.00 | 132.50 | 138.50 | 111.92 | 110,764 |
| 2022-09-22 | 142.50 | 145.00 | 140.00 | 142.50 | 115.15 | 25,552 |
| 2022-09-21 | 142.50 | 142.50 | 141.60 | 142.50 | 115.15 | 319,100 |
| 2022-09-20 | 142.50 | 145.00 | 140.00 | 142.50 | 115.15 | 689 |
| 2022-09-16 | 142.50 | 145.00 | 141.90 | 142.50 | 115.15 | 26,980 |
| 2022-09-15 | 147.50 | 150.00 | 140.00 | 145.00 | 117.18 | 30,344 |
| 2022-09-14 | 147.50 | 148.00 | 140.00 | 145.00 | 114.35 | 59,457 |
| 2022-09-13 | 150.00 | 155.00 | 146.00 | 150.00 | 118.29 | 10,758 |
| 2022-09-12 | 152.50 | 160.00 | 145.00 | 150.00 | 118.29 | 98,032 |
| 2022-09-09 | 155.00 | 160.00 | 151.00 | 155.00 | 122.23 | 41,881 |
| 2022-09-08 | 155.00 | 155.00 | 150.00 | 155.00 | 122.23 | 18,577 |
| 2022-09-07 | 155.00 | 160.00 | 145.00 | 155.00 | 122.23 | 12,785 |
| 2022-09-06 | 155.00 | 155.00 | 150.00 | 155.00 | 122.23 | 43,803 |
| 2022-09-05 | 155.00 | 157.00 | 150.00 | 155.00 | 122.23 | 58,081 |
| 2022-09-02 | 150.75 | 155.00 | 150.75 | 152.50 | 120.26 | 842,017 |
| 2022-09-01 | 160.20 | 160.20 | 150.00 | 152.50 | 120.26 | 51,976 |
| 2022-08-31 | 167.50 | 175.00 | 155.00 | 160.00 | 126.18 | 17,100 |
| 2022-08-30 | 167.50 | 167.50 | 164.50 | 167.50 | 132.09 | 14,230 |
| 2022-08-26 | 167.50 | 175.00 | 160.00 | 167.50 | 132.09 | 1,590 |
| 2022-08-25 | 167.50 | 167.50 | 166.60 | 167.50 | 132.09 | 1,084 |
| 2022-08-24 | 167.50 | 168.00 | 162.00 | 167.50 | 132.09 | 97,440 |
| 2022-08-23 | 167.50 | 175.00 | 160.00 | 167.50 | 132.09 | 1,316 |
| 2022-08-22 | 167.50 | 175.00 | 158.00 | 167.50 | 132.09 | 7,338 |
| 2022-08-19 | 167.50 | 175.00 | 167.50 | 167.50 | 132.09 | 104 |
| 2022-08-18 | 167.50 | 169.00 | 161.80 | 167.50 | 132.09 | 300,168 |
| 2022-08-17 | 167.50 | 170.00 | 163.00 | 167.50 | 132.09 | 4,061 |
| 2022-08-16 | 167.50 | 170.00 | 167.50 | 167.50 | 132.09 | 1,000 |
| 2022-08-15 | 167.50 | 170.00 | 163.00 | 167.50 | 132.09 | 3,225 |
| 2022-08-12 | 168.50 | 175.00 | 167.70 | 170.00 | 134.06 | 50,622 |
| 2022-08-11 | 168.50 | 169.75 | 162.00 | 168.50 | 132.88 | 353,054 |
| 2022-08-10 | 168.50 | 169.75 | 168.50 | 168.50 | 132.88 | 1,701 |
| 2022-08-09 | 169.75 | 169.75 | 162.26 | 168.50 | 132.88 | 4,200 |
| 2022-08-08 | 170.00 | 175.00 | 165.20 | 175.00 | 138.00 | 1,136 |
| 2022-08-05 | 170.00 | 170.95 | 169.75 | 170.00 | 134.06 | 15,573 |
| 2022-08-04 | 170.00 | 170.00 | 160.00 | 170.00 | 134.06 | 304,408 |
| 2022-08-03 | 173.00 | 175.00 | 169.95 | 170.00 | 134.06 | 1,180 |
| 2022-08-02 | 173.00 | 180.00 | 170.00 | 173.00 | 136.43 | 751 |
| 2022-08-01 | 172.50 | 173.00 | 166.00 | 173.00 | 136.43 | 760 |
| 2022-07-29 | 173.00 | 173.00 | 170.00 | 173.00 | 136.43 | 25,572 |
| 2022-07-28 | 172.50 | 180.00 | 166.20 | 173.00 | 136.43 | 3,803 |
| 2022-07-27 | 172.50 | 180.00 | 167.50 | 172.50 | 136.03 | 286,032 |
| 2022-07-26 | 172.50 | 180.00 | 165.00 | 166.00 | 130.91 | 326,047 |
| 2022-07-25 | 172.50 | 172.50 | 172.50 | 172.50 | 136.03 | 0 |
| 2022-07-22 | 172.50 | 175.00 | 165.30 | 175.00 | 138.00 | 7,867 |
| 2022-07-21 | 172.50 | 175.00 | 165.30 | 175.00 | 138.00 | 8,137 |
| 2022-07-20 | 172.50 | 172.90 | 172.50 | 172.50 | 136.03 | 71 |
| 2022-07-19 | 172.50 | 175.00 | 172.50 | 172.50 | 136.03 | 1,075 |
| 2022-07-18 | 175.00 | 175.00 | 170.00 | 175.00 | 138.00 | 22,535 |
| 2022-07-15 | 175.00 | 175.00 | 175.00 | 175.00 | 138.00 | 0 |
| 2022-07-14 | 175.00 | 175.00 | 175.00 | 175.00 | 138.00 | 465,369 |
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.