Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 175.00 | 175.00 | 170.00 | 175.00 | 138.00 | 17,416 |
| 2022-07-12 | 171.00 | 171.00 | 166.00 | 171.00 | 134.85 | 27,356 |
| 2022-07-11 | 175.00 | 176.00 | 166.00 | 171.00 | 134.85 | 13,068 |
| 2022-07-08 | 177.50 | 180.00 | 172.00 | 176.00 | 138.79 | 182,632 |
| 2022-07-07 | 180.00 | 185.00 | 175.00 | 177.50 | 139.98 | 14,011 |
| 2022-07-06 | 182.50 | 183.00 | 175.00 | 180.00 | 141.95 | 170,879 |
| 2022-07-05 | 182.50 | 182.99 | 182.50 | 182.50 | 143.92 | 3,840 |
| 2022-07-04 | 182.50 | 185.00 | 180.00 | 182.50 | 143.92 | 11,096 |
| 2022-07-01 | 182.50 | 182.50 | 182.00 | 182.50 | 143.92 | 1,860 |
| 2022-06-30 | 184.00 | 184.00 | 180.00 | 184.00 | 145.10 | 7,012 |
| 2022-06-29 | 187.00 | 189.00 | 184.00 | 184.00 | 145.10 | 10,985 |
| 2022-06-28 | 187.50 | 188.75 | 187.00 | 187.00 | 147.47 | 89,839 |
| 2022-06-27 | 187.50 | 189.40 | 185.60 | 187.50 | 147.86 | 1,230 |
| 2022-06-24 | 187.50 | 190.00 | 182.00 | 187.00 | 147.47 | 39,408 |
| 2022-06-23 | 190.00 | 195.00 | 190.00 | 190.00 | 149.83 | 89,847 |
| 2022-06-22 | 185.00 | 190.00 | 183.00 | 187.50 | 147.86 | 44,840 |
| 2022-06-21 | 185.00 | 189.50 | 185.00 | 185.00 | 145.89 | 175,780 |
| 2022-06-20 | 191.00 | 191.00 | 189.00 | 190.00 | 149.83 | 34,242 |
| 2022-06-17 | 194.00 | 194.00 | 190.64 | 192.50 | 151.81 | 8,175 |
| 2022-06-16 | 196.00 | 200.50 | 190.80 | 194.00 | 152.99 | 34,887 |
| 2022-06-15 | 202.00 | 202.00 | 193.96 | 196.00 | 154.57 | 18,163 |
| 2022-06-14 | 202.00 | 202.00 | 201.90 | 202.00 | 159.30 | 260 |
| 2022-06-13 | 207.00 | 208.00 | 200.00 | 204.00 | 160.87 | 14,143 |
| 2022-06-10 | 207.00 | 207.00 | 206.04 | 207.00 | 163.24 | 2,500 |
| 2022-06-09 | 207.00 | 207.00 | 206.00 | 207.00 | 163.24 | 10,100 |
| 2022-06-08 | 208.00 | 208.00 | 206.08 | 208.00 | 164.03 | 1,615 |
| 2022-06-07 | 208.00 | 208.00 | 206.60 | 208.00 | 164.03 | 2,018 |
| 2022-06-06 | 208.00 | 208.00 | 206.80 | 208.00 | 164.03 | 752 |
| 2022-06-01 | 208.00 | 210.00 | 206.00 | 208.00 | 164.03 | 15,136 |
| 2022-05-31 | 212.50 | 212.50 | 208.00 | 208.00 | 164.03 | 14,140 |
| 2022-05-30 | 212.00 | 213.00 | 210.00 | 213.00 | 167.97 | 31,480 |
| 2022-05-27 | 212.00 | 215.00 | 210.00 | 212.00 | 167.18 | 400 |
| 2022-05-26 | 210.00 | 215.00 | 210.00 | 214.00 | 168.76 | 142,238 |
| 2022-05-25 | 212.00 | 218.00 | 207.80 | 211.00 | 166.39 | 83,550 |
| 2022-05-24 | 207.00 | 210.00 | 205.00 | 207.00 | 163.24 | 19,868 |
| 2022-05-23 | 207.00 | 208.99 | 207.00 | 207.00 | 163.24 | 1,036 |
| 2022-05-20 | 207.00 | 209.00 | 207.00 | 207.00 | 163.24 | 2,519 |
| 2022-05-19 | 207.00 | 208.00 | 204.72 | 207.00 | 163.24 | 5,437 |
| 2022-05-18 | 208.24 | 209.88 | 208.24 | 209.00 | 164.82 | 11,472 |
| 2022-05-17 | 205.20 | 210.00 | 205.20 | 208.00 | 164.03 | 20,201 |
| 2022-05-16 | 197.50 | 204.80 | 197.50 | 204.00 | 160.87 | 40,749 |
| 2022-05-13 | 194.00 | 195.00 | 190.00 | 194.00 | 152.99 | 49,664 |
| 2022-05-12 | 194.00 | 197.00 | 188.00 | 194.00 | 152.99 | 277,709 |
| 2022-05-11 | 197.00 | 197.00 | 194.00 | 197.00 | 155.35 | 41,013 |
| 2022-05-10 | 201.00 | 201.00 | 194.00 | 197.00 | 155.35 | 19,800 |
| 2022-05-09 | 207.00 | 208.00 | 194.00 | 201.00 | 158.51 | 8,226 |
| 2022-05-06 | 209.00 | 209.00 | 206.10 | 209.00 | 164.82 | 1,040 |
| 2022-05-05 | 209.00 | 209.00 | 206.00 | 209.00 | 164.82 | 9,281 |
| 2022-05-04 | 209.00 | 209.85 | 209.00 | 209.00 | 164.82 | 13,130 |
| 2022-05-03 | 209.00 | 210.00 | 207.00 | 209.00 | 164.82 | 37,248 |
| 2022-04-29 | 212.00 | 212.00 | 209.00 | 209.00 | 164.82 | 13,562 |
| 2022-04-28 | 214.00 | 218.00 | 200.00 | 213.00 | 167.97 | 105,746 |
| 2022-04-27 | 218.00 | 219.00 | 200.00 | 215.00 | 169.55 | 45,470 |
| 2022-04-26 | 223.00 | 226.00 | 210.00 | 224.00 | 176.65 | 5,442 |
| 2022-04-25 | 223.00 | 223.00 | 221.46 | 223.00 | 175.86 | 3,168 |
| 2022-04-22 | 223.00 | 224.00 | 216.28 | 223.00 | 175.86 | 12,505 |
| 2022-04-21 | 227.00 | 231.00 | 220.00 | 226.00 | 178.22 | 145,903 |
| 2022-04-20 | 225.00 | 232.32 | 225.00 | 227.00 | 173.96 | 46,803 |
| 2022-04-19 | 225.00 | 229.48 | 220.00 | 225.00 | 172.43 | 169,001 |
| 2022-04-14 | 225.00 | 225.00 | 223.69 | 225.00 | 172.43 | 16,227 |
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.