Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 225.00 | 225.00 | 223.69 | 225.00 | 172.43 | 16,227 |
| 2022-04-13 | 225.00 | 225.00 | 223.90 | 225.00 | 172.43 | 2,781 |
| 2022-04-12 | 225.00 | 225.00 | 224.85 | 225.00 | 172.43 | 3,308 |
| 2022-04-11 | 225.00 | 225.00 | 220.00 | 225.00 | 172.43 | 5,026 |
| 2022-04-08 | 226.00 | 226.00 | 224.00 | 226.00 | 173.20 | 15,093 |
| 2022-04-07 | 224.00 | 229.00 | 223.00 | 226.00 | 173.20 | 27,858 |
| 2022-04-06 | 224.00 | 228.00 | 224.00 | 224.00 | 171.67 | 7,109 |
| 2022-04-05 | 217.00 | 228.00 | 214.00 | 221.00 | 169.37 | 33,032 |
| 2022-04-04 | 215.00 | 224.00 | 215.00 | 217.00 | 166.30 | 19,526 |
| 2022-04-01 | 215.00 | 220.40 | 215.00 | 215.00 | 164.77 | 341,507 |
| 2022-03-31 | 215.00 | 219.90 | 213.55 | 215.00 | 164.77 | 5,523 |
| 2022-03-30 | 215.00 | 219.90 | 215.00 | 215.00 | 164.77 | 5,009 |
| 2022-03-29 | 215.00 | 220.00 | 215.00 | 215.00 | 164.77 | 46,165 |
| 2022-03-28 | 215.00 | 220.00 | 215.00 | 215.00 | 164.77 | 7,514 |
| 2022-03-25 | 216.00 | 217.00 | 211.50 | 215.00 | 164.77 | 58,631 |
| 2022-03-24 | 216.00 | 218.00 | 216.00 | 216.00 | 165.53 | 2,010 |
| 2022-03-23 | 208.00 | 218.00 | 206.00 | 212.00 | 162.47 | 36,726 |
| 2022-03-22 | 212.00 | 212.00 | 200.00 | 208.00 | 159.40 | 90,559 |
| 2022-03-21 | 215.00 | 220.00 | 210.00 | 215.00 | 164.77 | 16,064 |
| 2022-03-18 | 229.00 | 236.00 | 210.00 | 215.00 | 164.77 | 45,706 |
| 2022-03-17 | 207.00 | 220.34 | 204.20 | 218.00 | 167.07 | 73,108 |
| 2022-03-16 | 207.00 | 209.00 | 200.00 | 203.00 | 155.57 | 90,869 |
| 2022-03-15 | 207.00 | 207.00 | 205.00 | 205.00 | 157.10 | 790 |
| 2022-03-14 | 207.00 | 209.00 | 205.00 | 205.00 | 157.10 | 1,000 |
| 2022-03-11 | 209.00 | 210.00 | 204.00 | 204.00 | 156.34 | 29,844 |
| 2022-03-10 | 209.00 | 209.00 | 208.04 | 209.00 | 160.17 | 117,928 |
| 2022-03-09 | 214.04 | 214.04 | 208.00 | 210.00 | 160.94 | 85,494 |
| 2022-03-08 | 224.00 | 224.50 | 214.00 | 214.00 | 164.00 | 55,242 |
| 2022-03-07 | 224.00 | 226.00 | 220.00 | 225.00 | 172.43 | 10,338 |
| 2022-03-04 | 229.00 | 230.00 | 220.00 | 225.00 | 172.43 | 13,495 |
| 2022-03-03 | 230.00 | 230.00 | 230.00 | 230.00 | 176.26 | 0 |
| 2022-03-02 | 230.00 | 230.76 | 228.08 | 230.00 | 176.26 | 2,271 |
| 2022-03-01 | 230.00 | 230.00 | 228.08 | 230.00 | 176.26 | 422,675 |
| 2022-02-28 | 232.16 | 232.16 | 228.08 | 230.00 | 176.26 | 16,077 |
| 2022-02-25 | 237.00 | 240.28 | 230.00 | 238.00 | 182.39 | 9,394 |
| 2022-02-24 | 240.00 | 244.00 | 232.24 | 238.00 | 182.39 | 6,622 |
| 2022-02-23 | 241.00 | 241.00 | 241.00 | 241.00 | 184.69 | 0 |
| 2022-02-22 | 243.00 | 246.00 | 237.10 | 241.00 | 184.69 | 1,600 |
| 2022-02-21 | 243.00 | 243.00 | 237.10 | 241.00 | 184.69 | 1,212 |
| 2022-02-18 | 243.00 | 243.00 | 241.00 | 241.00 | 184.69 | 50 |
| 2022-02-17 | 242.00 | 243.00 | 240.00 | 241.00 | 184.69 | 88,670 |
| 2022-02-16 | 242.00 | 243.00 | 237.10 | 240.00 | 183.93 | 424 |
| 2022-02-15 | 242.00 | 246.00 | 237.10 | 240.00 | 183.93 | 11,583 |
| 2022-02-14 | 242.00 | 243.00 | 237.00 | 240.00 | 183.93 | 4,065 |
| 2022-02-11 | 244.00 | 244.00 | 240.00 | 240.00 | 183.93 | 1,886 |
| 2022-02-10 | 243.00 | 243.00 | 240.00 | 243.00 | 186.23 | 480 |
| 2022-02-09 | 243.00 | 246.00 | 236.20 | 241.00 | 184.69 | 5,076 |
| 2022-02-08 | 240.00 | 240.00 | 240.00 | 240.00 | 183.93 | 72 |
| 2022-02-07 | 239.00 | 239.00 | 235.55 | 239.00 | 183.16 | 5,281 |
| 2022-02-04 | 240.00 | 240.40 | 235.00 | 239.00 | 183.16 | 10,245 |
| 2022-02-03 | 240.00 | 245.00 | 240.00 | 240.00 | 183.93 | 114,345 |
| 2022-02-02 | 235.00 | 240.00 | 235.00 | 236.00 | 180.86 | 966,635 |
| 2022-02-01 | 237.00 | 240.00 | 230.00 | 240.00 | 183.93 | 28,724 |
| 2022-01-31 | 245.00 | 246.00 | 232.50 | 239.00 | 183.16 | 22,120 |
| 2022-01-28 | 246.13 | 246.13 | 240.50 | 245.00 | 187.76 | 6,083 |
| 2022-01-27 | 260.00 | 260.00 | 248.10 | 250.00 | 191.59 | 39,300 |
| 2022-01-26 | 260.00 | 260.00 | 250.00 | 250.00 | 191.59 | 203,776 |
| 2022-01-25 | 266.00 | 270.00 | 262.00 | 263.00 | 201.55 | 542,588 |
| 2022-01-24 | 266.00 | 268.40 | 262.00 | 266.00 | 203.85 | 567,622 |
| 2022-01-21 | 262.00 | 269.00 | 256.00 | 266.00 | 203.85 | 99,796 |
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.