Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	257.00	260.00	257.00	257.00	196.96	4,674
2022-01-19	257.00	260.00	254.00	257.00	196.96	301,945
2022-01-18	258.00	260.00	258.00	260.00	199.25	4,694
2022-01-17	257.00	258.00	254.00	257.00	196.96	123,286
2022-01-14	257.20	257.20	252.00	257.00	196.96	36,038
2022-01-13	253.60	258.04	253.60	258.00	197.72	21,445
2022-01-12	246.00	254.00	246.00	251.00	192.36	20,410
2022-01-11	245.00	246.00	243.00	243.00	186.23	1,490
2022-01-10	245.00	246.00	243.00	243.00	186.23	3,898
2022-01-07	242.00	246.00	242.00	242.00	185.46	12,790
2022-01-06	241.00	241.00	238.00	241.00	184.69	21,750
2022-01-05	241.00	241.00	235.88	241.00	184.69	8,240
2022-01-04	241.00	241.00	240.63	241.00	184.69	5,500
2021-12-31	241.00	241.00	240.50	241.00	184.69	630
2021-12-30	242.00	246.00	240.50	241.00	184.69	4,355
2021-12-29	239.00	245.00	236.00	241.00	184.69	6,059
2021-12-24	237.68	243.00	237.68	241.00	184.69	39,470
2021-12-23	238.00	240.00	238.00	240.00	183.93	5,470
2021-12-22	237.00	240.00	236.00	240.00	183.93	6,750
2021-12-21	240.00	240.00	240.00	240.00	183.93	234
2021-12-20	239.00	240.00	236.00	240.00	183.93	3,800
2021-12-17	244.00	250.00	238.00	243.00	186.23	37,700
2021-12-16	244.00	244.00	240.00	244.00	186.99	22,737
2021-12-15	248.00	251.09	236.00	243.00	186.23	97,706
2021-12-14	251.20	253.00	251.20	253.00	193.89	650
2021-12-13	250.00	253.00	250.00	253.00	193.89	3,090
2021-12-10	250.30	253.00	250.30	253.00	193.89	3,000
2021-12-09	251.00	253.00	251.00	253.00	193.89	2,186
2021-12-08	251.00	253.00	251.00	253.00	193.89	3,653
2021-12-07	250.60	253.30	250.60	253.00	193.89	13,015
2021-12-06	252.00	254.00	252.00	253.00	193.89	1,066
2021-12-03	253.00	253.00	253.00	253.00	193.89	11,435
2021-12-02	253.00	253.00	253.00	253.00	193.89	672
2021-12-01	252.00	256.00	252.00	253.00	193.89	13,983
2021-11-30	250.00	253.00	250.00	253.00	193.89	150,403
2021-11-29	251.00	253.00	251.00	253.00	193.89	4,459
2021-11-26	253.00	256.00	242.00	253.00	193.89	25,314
2021-11-25	254.00	256.00	254.00	256.00	196.19	3,734
2021-11-24	254.00	258.00	250.00	256.00	196.19	28,833
2021-11-23	254.00	256.00	252.00	256.00	196.19	102,528
2021-11-22	254.30	256.00	254.30	256.00	196.19	32,771
2021-11-19	254.00	256.00	254.00	256.00	196.19	1,630
2021-11-18	254.20	256.00	254.20	256.00	196.19	1,833
2021-11-17	255.60	256.00	255.60	256.00	196.19	1,607
2021-11-16	254.00	256.00	254.00	256.00	196.19	18,838
2021-11-15	254.00	256.00	253.00	256.00	196.19	27,933
2021-11-12	254.30	256.00	254.30	256.00	196.19	209,254
2021-11-11	254.00	256.00	250.00	256.00	196.19	8,040
2021-11-10	256.00	256.00	254.00	256.00	196.19	3,974
2021-11-09	256.00	256.00	254.33	256.00	196.19	778
2021-11-08	256.00	256.00	254.00	256.00	196.19	1,555
2021-11-05	256.00	257.00	254.00	256.00	196.19	11,070
2021-11-04	256.00	258.00	254.05	256.00	196.19	14,504
2021-11-03	256.00	256.00	254.10	256.00	196.19	3,323
2021-11-02	256.00	256.00	254.10	256.00	196.19	57,115
2021-11-01	256.00	256.00	254.65	256.00	196.19	12,998
2021-10-29	256.00	256.00	254.00	256.00	196.19	82,744
2021-10-28	256.00	256.00	254.00	256.00	196.19	5,734
2021-10-27	256.00	256.00	254.04	256.00	196.19	5,901
2021-10-26	257.00	257.66	257.00	257.00	196.96	29,159

← NewerPage 21 of 22 · 1,268 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.