Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	105.00	110.00	104.40	105.00	102.89	120,008
2026-04-28	108.00	108.22	105.00	105.00	102.89	86,031
2026-04-27	114.00	114.00	106.00	106.00	103.87	213,464
2026-04-24	110.00	115.50	107.50	113.00	110.73	102,740
2026-04-23	110.00	115.50	110.00	110.50	108.28	158,299
2026-04-22	110.50	113.66	110.00	111.50	109.26	33,958
2026-04-21	116.00	116.00	110.50	110.50	108.28	75,638
2026-04-20	113.50	113.50	110.00	111.00	108.77	102,549
2026-04-17	115.00	115.00	106.50	113.50	111.22	116,820
2026-04-16	111.00	113.00	107.00	110.00	107.79	73,988
2026-04-15	111.00	116.00	110.50	116.00	109.65	50,051
2026-04-14	113.50	119.00	108.50	112.50	106.34	263,645
2026-04-13	116.00	119.50	111.00	112.50	106.34	214,646
2026-04-10	111.50	114.15	108.50	113.00	106.82	62,400
2026-04-09	112.00	115.50	109.00	109.00	103.04	98,004
2026-04-08	110.00	116.00	110.00	116.00	109.65	80,398
2026-04-07	111.50	112.00	109.00	109.00	103.04	66,952
2026-04-02	112.00	112.00	106.00	109.00	103.04	50,482
2026-04-01	110.00	111.50	105.50	110.00	103.98	74,498
2026-03-31	110.00	116.50	105.00	105.00	99.255	45,575
2026-03-30	116.00	117.00	109.00	109.00	103.04	47,967
2026-03-27	113.00	115.50	110.20	111.50	105.40	15,006
2026-03-26	110.50	115.50	109.50	109.50	103.51	21,961
2026-03-25	110.50	116.50	108.01	110.50	104.45	14,629
2026-03-24	112.00	116.50	108.00	108.00	102.09	23,523
2026-03-23	111.00	116.50	108.50	108.50	102.56	44,654
2026-03-20	112.00	116.00	108.00	108.00	102.09	160,502
2026-03-19	116.50	117.00	107.20	112.25	106.11	140,799
2026-03-18	116.00	121.50	110.50	111.00	104.93	142,194
2026-03-17	116.50	125.50	111.50	111.50	105.40	89,742
2026-03-16	119.50	126.00	116.00	116.00	109.65	87,396
2026-03-13	119.00	122.50	116.00	119.00	112.49	130,840
2026-03-12	127.00	129.50	119.00	120.00	113.43	45,539
2026-03-11	126.50	126.50	120.00	124.00	117.22	26,400
2026-03-10	123.00	130.50	117.00	117.00	110.60	93,733
2026-03-09	122.00	128.00	121.00	121.00	114.38	34,870
2026-03-06	122.50	127.00	120.50	126.00	119.11	44,551
2026-03-05	131.00	131.00	120.50	120.50	113.91	87,402
2026-03-04	126.00	130.50	121.00	123.00	116.27	6,000
2026-03-03	124.00	129.00	123.00	126.25	119.34	55,225
2026-03-02	129.50	133.50	125.00	125.50	118.63	22,407
2026-02-27	129.50	133.50	124.50	127.50	120.52	104,735
2026-02-26	128.00	131.50	125.80	126.50	119.58	144,204
2026-02-25	127.50	133.50	126.50	127.50	120.52	99,760
2026-02-24	132.50	133.50	125.50	130.00	122.89	137,659
2026-02-23	132.00	133.00	127.18	129.50	122.41	7,384
2026-02-20	131.50	133.00	124.50	127.50	120.52	26,314
2026-02-19	132.50	132.50	125.50	128.50	121.47	37,992
2026-02-18	128.00	132.50	126.50	130.50	123.36	99,323
2026-02-17	133.50	133.50	123.50	126.00	119.11	62,938
2026-02-16	134.50	134.50	126.95	128.00	121.00	69,418
2026-02-13	131.00	131.00	125.80	129.00	121.94	75,719
2026-02-12	135.00	135.00	124.50	130.00	122.89	268,544
2026-02-11	125.00	133.50	125.00	130.50	123.36	177,624
2026-02-10	128.00	131.50	126.84	128.00	121.00	214,074
2026-02-09	129.00	134.50	122.45	128.00	121.00	736,704
2026-02-06	132.00	132.00	128.50	131.50	124.30	183,233
2026-02-05	132.00	132.00	128.42	130.00	122.89	76,686
2026-02-04	128.00	130.50	128.00	130.50	123.36	16,579
2026-02-03	129.50	129.50	125.53	128.00	121.00	92,801

← NewerPage 3 of 22 · 1,262 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.