Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	118.00	120.31	115.00	115.00	112.69	95,873
2026-07-23	119.00	120.68	115.00	115.00	112.69	154,245
2026-07-22	118.00	118.73	116.24	117.00	114.65	40,071
2026-07-21	118.00	118.00	113.50	117.50	115.14	54,853
2026-07-20	115.50	117.50	111.50	116.00	113.67	65,726
2026-07-17	109.00	113.00	109.00	113.00	110.73	44,683
2026-07-16	109.50	114.00	108.00	114.00	111.71	58,717
2026-07-15	109.00	110.90	107.50	109.75	107.55	15,628
2026-07-14	109.50	113.00	108.00	111.00	108.77	23,507
2026-07-13	108.00	112.00	106.00	111.00	108.77	73,775
2026-07-10	111.00	113.00	108.78	109.00	106.81	38,461
2026-07-09	111.00	112.50	109.50	109.50	107.30	33,666
2026-07-08	111.00	114.00	109.00	114.00	111.71	73,530
2026-07-07	111.00	114.00	109.00	110.50	108.28	28,985
2026-07-06	110.50	113.00	105.50	111.00	108.77	29,823
2026-07-03	113.00	115.00	110.00	112.00	109.75	79,176
2026-07-02	110.50	114.00	105.50	114.00	111.71	88,260
2026-07-01	110.50	111.88	109.00	110.00	107.79	68,028
2026-06-30	111.50	113.00	109.50	110.00	107.79	76,553
2026-06-29	110.00	115.00	109.00	112.00	109.75	218,109
2026-06-26	110.00	111.00	106.00	110.50	108.28	670,168
2026-06-25	109.50	111.00	107.90	110.00	107.79	285,897
2026-06-24	105.50	109.50	105.50	109.00	106.81	311,663
2026-06-23	107.00	109.50	102.50	109.50	107.30	84,875
2026-06-22	106.50	107.00	101.50	103.00	100.93	84,673
2026-06-19	105.50	109.00	103.00	109.00	106.81	64,143
2026-06-18	108.50	109.00	103.00	109.00	106.81	6,066
2026-06-17	109.00	109.00	105.00	106.00	103.87	180,506
2026-06-16	109.50	109.50	105.00	109.00	106.81	36,011
2026-06-15	105.00	109.50	101.50	105.00	102.89	152,209
2026-06-12	106.00	109.00	103.50	103.50	101.42	27,767
2026-06-11	104.00	109.01	104.00	104.00	101.91	46,372
2026-06-10	105.50	110.50	104.00	107.00	104.85	29,595
2026-06-09	104.00	110.50	104.00	105.00	102.89	144,626
2026-06-08	105.50	110.50	103.00	103.00	100.93	93,141
2026-06-05	104.00	109.50	104.00	109.50	107.30	19,411
2026-06-04	110.50	110.50	105.00	107.50	105.34	19,736
2026-06-03	107.00	109.00	105.00	109.00	106.81	11,555
2026-06-02	106.00	111.00	104.00	111.00	108.77	9,828
2026-06-01	107.00	111.50	105.00	111.00	108.77	67,163
2026-05-29	100.50	108.00	100.50	104.00	101.91	170,797
2026-05-28	105.00	108.00	105.00	105.00	102.89	46,002
2026-05-27	106.00	106.00	100.50	105.50	103.38	93,764
2026-05-26	107.50	107.50	104.00	106.00	103.87	63,615
2026-05-22	104.50	107.50	104.00	104.50	102.40	28,087
2026-05-21	105.50	106.50	101.00	105.00	102.89	23,759
2026-05-20	106.00	107.00	104.00	106.00	103.87	44,411
2026-05-19	100.50	108.00	100.50	106.00	103.87	36,353
2026-05-18	105.50	107.50	99.000	105.00	102.89	386,848
2026-05-15	100.50	105.50	100.50	103.00	100.93	567,712
2026-05-14	100.00	107.50	99.800	104.00	101.91	650,150
2026-05-13	111.00	111.00	102.50	103.50	101.42	77,120
2026-05-12	105.00	109.50	104.00	104.00	101.91	69,737
2026-05-11	112.50	112.50	105.00	109.50	107.30	150,425
2026-05-08	108.00	109.00	106.00	109.00	106.81	38,053
2026-05-07	112.50	112.50	107.00	109.00	106.81	80,124
2026-05-06	105.50	111.50	102.00	111.50	109.26	74,047
2026-05-05	103.00	107.00	102.00	105.00	102.89	75,545
2026-05-01	110.50	110.50	101.50	101.50	99.462	204,465
2026-04-30	105.00	110.00	102.50	104.50	102.40	21,805

← NewerPage 2 of 3 · 128 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.