Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 127.00 | 128.50 | 123.00 | 124.50 | 117.69 | 81,146 |
| 2025-11-04 | 126.00 | 131.50 | 122.50 | 125.50 | 118.63 | 141,843 |
| 2025-11-03 | 130.50 | 130.50 | 123.00 | 124.50 | 117.69 | 53,895 |
| 2025-10-31 | 128.00 | 130.00 | 122.50 | 124.50 | 117.69 | 224,843 |
| 2025-10-30 | 131.00 | 132.50 | 124.00 | 124.00 | 117.22 | 236,887 |
| 2025-10-29 | 123.00 | 130.00 | 123.00 | 125.50 | 118.63 | 153,162 |
| 2025-10-28 | 130.00 | 130.00 | 121.00 | 122.50 | 115.80 | 154,070 |
| 2025-10-27 | 130.00 | 130.00 | 120.50 | 129.50 | 122.41 | 83,360 |
| 2025-10-24 | 124.00 | 128.50 | 123.50 | 128.50 | 121.47 | 179,043 |
| 2025-10-23 | 125.00 | 126.00 | 121.73 | 124.00 | 117.22 | 974,630 |
| 2025-10-22 | 123.00 | 126.00 | 121.50 | 123.50 | 116.74 | 205,768 |
| 2025-10-21 | 124.00 | 127.50 | 120.00 | 120.00 | 113.43 | 54,104 |
| 2025-10-20 | 124.50 | 126.50 | 121.00 | 122.00 | 115.32 | 76,449 |
| 2025-10-17 | 131.00 | 131.00 | 122.00 | 122.00 | 115.32 | 147,577 |
| 2025-10-16 | 126.00 | 131.00 | 125.00 | 125.50 | 118.63 | 241,846 |
| 2025-10-15 | 131.00 | 131.00 | 125.00 | 125.50 | 118.63 | 52,323 |
| 2025-10-14 | 130.50 | 133.00 | 128.00 | 129.00 | 121.94 | 93,264 |
| 2025-10-13 | 128.50 | 130.56 | 126.30 | 130.00 | 122.89 | 71,762 |
| 2025-10-10 | 129.00 | 130.00 | 123.50 | 127.00 | 120.05 | 48,370 |
| 2025-10-09 | 127.00 | 128.50 | 124.69 | 127.50 | 120.52 | 142,905 |
| 2025-10-08 | 125.00 | 129.00 | 125.00 | 127.00 | 120.05 | 121,760 |
| 2025-10-07 | 130.00 | 130.00 | 127.00 | 128.50 | 121.47 | 70,792 |
| 2025-10-06 | 128.00 | 130.00 | 127.00 | 130.00 | 122.89 | 111,352 |
| 2025-10-03 | 128.00 | 134.66 | 128.00 | 128.00 | 121.00 | 83,793 |
| 2025-10-02 | 131.00 | 136.50 | 130.50 | 134.50 | 127.14 | 63,166 |
| 2025-10-01 | 133.00 | 136.00 | 127.50 | 132.50 | 125.25 | 78,586 |
| 2025-09-30 | 129.00 | 134.00 | 128.00 | 132.50 | 125.25 | 28,914 |
| 2025-09-29 | 133.00 | 133.00 | 128.50 | 128.50 | 121.47 | 510,338 |
| 2025-09-26 | 133.00 | 133.00 | 130.00 | 130.00 | 122.89 | 164,914 |
| 2025-09-25 | 131.00 | 132.90 | 130.00 | 130.00 | 122.89 | 82,492 |
| 2025-09-24 | 130.50 | 135.50 | 127.50 | 128.50 | 121.47 | 90,742 |
| 2025-09-23 | 130.00 | 133.00 | 130.00 | 132.00 | 124.78 | 124,397 |
| 2025-09-22 | 130.00 | 135.50 | 129.00 | 130.50 | 123.36 | 120,136 |
| 2025-09-19 | 132.00 | 134.01 | 131.00 | 131.00 | 123.83 | 211,882 |
| 2025-09-18 | 131.00 | 133.00 | 131.00 | 133.00 | 125.72 | 48,348 |
| 2025-09-17 | 131.00 | 134.00 | 130.00 | 131.00 | 123.83 | 131,754 |
| 2025-09-16 | 130.50 | 136.00 | 130.50 | 131.00 | 123.83 | 75,330 |
| 2025-09-15 | 136.50 | 136.50 | 129.50 | 131.50 | 124.30 | 30,589 |
| 2025-09-12 | 133.00 | 134.00 | 130.00 | 131.50 | 124.30 | 109,670 |
| 2025-09-11 | 135.00 | 135.23 | 129.50 | 130.50 | 123.36 | 62,887 |
| 2025-09-10 | 140.50 | 140.50 | 132.51 | 135.00 | 125.44 | 1,898,374 |
| 2025-09-09 | 130.00 | 140.50 | 130.00 | 134.00 | 124.51 | 138,610 |
| 2025-09-08 | 127.00 | 131.50 | 127.00 | 130.50 | 121.26 | 120,916 |
| 2025-09-05 | 129.50 | 133.00 | 126.03 | 128.00 | 118.94 | 155,959 |
| 2025-09-04 | 133.00 | 134.26 | 122.50 | 130.50 | 121.26 | 476,755 |
| 2025-09-03 | 139.00 | 139.52 | 133.00 | 135.00 | 125.44 | 118,316 |
| 2025-09-02 | 133.50 | 139.00 | 132.50 | 132.50 | 123.12 | 137,202 |
| 2025-09-01 | 141.50 | 145.50 | 138.00 | 140.50 | 130.55 | 58,613 |
| 2025-08-29 | 138.50 | 141.50 | 136.00 | 140.00 | 130.09 | 155,879 |
| 2025-08-28 | 141.00 | 146.00 | 138.34 | 140.00 | 130.09 | 74,991 |
| 2025-08-27 | 144.00 | 144.50 | 141.00 | 144.50 | 134.27 | 66,724 |
| 2025-08-26 | 145.00 | 154.00 | 144.50 | 144.50 | 134.27 | 59,200 |
| 2025-08-22 | 153.00 | 156.00 | 145.50 | 149.00 | 138.45 | 30,780 |
| 2025-08-21 | 148.50 | 150.50 | 148.50 | 149.50 | 138.91 | 32,858 |
| 2025-08-20 | 150.00 | 156.50 | 147.97 | 149.50 | 138.91 | 134,600 |
| 2025-08-19 | 147.50 | 156.50 | 146.00 | 148.50 | 137.98 | 55,302 |
| 2025-08-18 | 146.00 | 148.00 | 145.50 | 147.50 | 137.05 | 73,109 |
| 2025-08-15 | 148.00 | 151.00 | 146.93 | 147.00 | 136.59 | 58,017 |
| 2025-08-14 | 148.00 | 156.00 | 147.50 | 149.00 | 138.45 | 52,438 |
| 2025-08-13 | 150.00 | 156.50 | 148.00 | 148.00 | 137.52 | 114,676 |
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.