Eurocell PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	128.50	129.50	124.50	126.50	119.58	101,481
2026-01-30	127.00	129.00	121.00	126.50	119.58	108,285
2026-01-29	126.50	129.00	122.00	129.00	121.94	19,316
2026-01-28	125.00	126.50	119.50	123.50	116.74	111,617
2026-01-27	127.00	127.00	123.00	123.00	116.27	98,205
2026-01-26	127.00	127.00	124.50	126.50	119.58	75,406
2026-01-23	126.00	126.50	121.50	125.00	118.16	68,256
2026-01-22	124.00	127.00	121.00	126.00	119.11	138,080
2026-01-21	125.00	129.00	121.00	122.75	116.03	174,014
2026-01-20	125.50	129.50	121.50	123.00	116.27	124,669
2026-01-19	125.00	130.00	123.50	126.75	119.81	50,474
2026-01-16	124.00	128.00	124.00	126.00	119.11	120,246
2026-01-15	133.50	134.50	128.00	128.00	121.00	46,925
2026-01-14	131.00	135.00	129.60	133.00	125.72	132,883
2026-01-13	130.00	133.50	126.33	131.00	123.83	22,514
2026-01-12	133.00	138.00	127.00	130.00	122.89	116,598
2026-01-09	129.00	133.00	126.00	130.50	123.36	42,618
2026-01-08	127.00	133.00	122.50	133.00	125.72	76,685
2026-01-07	126.00	131.50	122.50	123.50	116.74	53,229
2026-01-06	128.50	132.00	123.00	123.50	116.74	98,110
2026-01-05	132.50	132.50	124.50	132.00	124.78	139,911
2026-01-02	133.00	133.00	125.50	125.50	118.63	126,315
2025-12-31	123.00	132.00	123.00	130.50	123.36	6,892
2025-12-30	126.50	132.00	125.00	132.00	124.78	43,631
2025-12-29	122.00	126.50	122.00	126.50	119.58	52,261
2025-12-24	127.50	130.00	123.50	125.00	118.16	9,352
2025-12-23	127.00	130.00	123.50	130.00	122.89	34,615
2025-12-22	127.00	131.50	125.00	125.50	118.63	88,741
2025-12-19	128.50	131.50	128.50	130.00	122.89	56,460
2025-12-18	128.00	131.50	126.50	128.50	121.47	18,428
2025-12-17	129.00	131.00	125.50	128.50	121.47	74,613
2025-12-16	128.50	131.50	126.50	128.00	121.00	87,538
2025-12-15	124.50	129.00	124.50	127.50	120.52	392,547
2025-12-12	129.00	130.53	122.50	128.50	121.47	61,302
2025-12-11	126.50	129.50	125.50	128.50	121.47	70,230
2025-12-10	125.00	128.00	124.50	125.50	118.63	35,818
2025-12-09	126.50	129.00	125.98	128.00	121.00	32,434
2025-12-08	126.00	129.50	122.50	127.50	120.52	422,799
2025-12-05	126.00	129.50	122.50	125.50	118.63	52,511
2025-12-04	126.00	126.50	124.00	124.00	117.22	246,033
2025-12-03	126.00	129.50	122.50	126.00	119.11	50,229
2025-12-02	125.50	128.00	120.00	126.50	119.58	28,461
2025-12-01	122.00	125.50	116.50	123.00	116.27	81,656
2025-11-28	125.00	125.50	121.00	123.00	116.27	97,203
2025-11-27	120.00	124.50	118.00	122.00	115.32	62,442
2025-11-26	119.50	123.50	117.50	123.50	116.74	62,651
2025-11-25	119.00	122.00	117.50	117.50	111.07	78,715
2025-11-24	118.00	119.50	115.00	119.00	112.49	65,850
2025-11-21	117.50	123.50	114.50	118.50	112.02	180,603
2025-11-20	118.00	121.00	115.50	117.50	111.07	109,640
2025-11-19	123.00	125.50	118.00	118.50	112.02	101,844
2025-11-18	126.00	130.50	122.00	122.00	115.32	183,420
2025-11-17	126.00	128.00	124.50	126.00	119.11	83,512
2025-11-14	127.50	131.00	125.50	125.50	118.63	154,169
2025-11-13	132.50	132.50	125.50	130.00	122.89	50,470
2025-11-12	130.00	131.50	126.00	130.50	123.36	50,902
2025-11-11	130.00	132.00	125.50	129.50	122.41	140,720
2025-11-10	129.50	132.00	126.50	129.00	121.94	168,887
2025-11-07	127.00	131.50	123.00	128.00	121.00	160,474
2025-11-06	126.50	131.00	123.00	125.50	118.63	114,339

← NewerPage 4 of 22 · 1,265 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.