Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 150.00 | 151.00 | 148.50 | 150.00 | 139.38 | 57,150 |
| 2025-08-11 | 148.50 | 151.40 | 146.00 | 150.00 | 139.38 | 73,001 |
| 2025-08-08 | 150.00 | 152.50 | 149.50 | 149.50 | 138.91 | 162,899 |
| 2025-08-07 | 150.00 | 151.00 | 148.53 | 150.00 | 139.38 | 126,459 |
| 2025-08-06 | 148.00 | 150.00 | 147.50 | 150.00 | 139.38 | 90,781 |
| 2025-08-05 | 148.00 | 149.50 | 147.00 | 148.50 | 137.98 | 131,208 |
| 2025-08-04 | 148.50 | 154.50 | 147.00 | 148.50 | 137.98 | 176,057 |
| 2025-08-01 | 149.50 | 154.00 | 146.36 | 147.00 | 136.59 | 111,942 |
| 2025-07-31 | 150.00 | 153.00 | 145.00 | 151.00 | 140.31 | 172,448 |
| 2025-07-30 | 151.50 | 152.00 | 145.00 | 146.00 | 135.66 | 198,517 |
| 2025-07-29 | 150.50 | 153.50 | 148.50 | 151.00 | 140.31 | 950,148 |
| 2025-07-28 | 150.00 | 154.00 | 148.50 | 151.00 | 140.31 | 76,404 |
| 2025-07-25 | 151.50 | 156.50 | 150.50 | 153.00 | 142.16 | 83,427 |
| 2025-07-24 | 152.50 | 155.50 | 148.50 | 153.00 | 142.16 | 896,833 |
| 2025-07-23 | 152.00 | 154.50 | 151.50 | 153.00 | 142.16 | 74,709 |
| 2025-07-22 | 153.00 | 154.50 | 150.00 | 151.50 | 140.77 | 37,899 |
| 2025-07-21 | 151.50 | 154.50 | 149.40 | 150.50 | 139.84 | 439,493 |
| 2025-07-18 | 151.50 | 155.00 | 150.00 | 154.50 | 143.56 | 61,594 |
| 2025-07-17 | 152.00 | 154.50 | 150.00 | 150.00 | 139.38 | 1,386,518 |
| 2025-07-16 | 154.00 | 156.00 | 151.50 | 151.50 | 140.77 | 157,033 |
| 2025-07-15 | 154.50 | 158.50 | 152.29 | 155.50 | 144.49 | 95,644 |
| 2025-07-14 | 154.00 | 159.50 | 154.00 | 154.00 | 143.09 | 35,262 |
| 2025-07-11 | 155.00 | 162.00 | 155.00 | 156.00 | 144.95 | 571,016 |
| 2025-07-10 | 153.50 | 163.00 | 151.91 | 163.00 | 151.46 | 147,213 |
| 2025-07-09 | 156.50 | 163.00 | 152.50 | 152.50 | 141.70 | 307,929 |
| 2025-07-08 | 154.50 | 163.00 | 152.50 | 156.50 | 145.42 | 67,873 |
| 2025-07-07 | 157.50 | 164.00 | 152.50 | 160.50 | 149.13 | 162,972 |
| 2025-07-04 | 158.50 | 163.00 | 153.50 | 157.50 | 146.35 | 246,836 |
| 2025-07-03 | 157.50 | 163.50 | 155.00 | 155.00 | 144.02 | 36,306 |
| 2025-07-02 | 159.00 | 162.50 | 154.00 | 155.00 | 144.02 | 119,723 |
| 2025-07-01 | 160.50 | 163.50 | 158.00 | 158.00 | 146.81 | 63,847 |
| 2025-06-30 | 158.00 | 160.50 | 157.00 | 160.00 | 148.67 | 61,551 |
| 2025-06-27 | 158.00 | 159.50 | 152.00 | 156.00 | 144.95 | 109,908 |
| 2025-06-26 | 153.00 | 159.50 | 152.00 | 154.50 | 143.56 | 153,816 |
| 2025-06-25 | 154.00 | 159.50 | 151.50 | 152.00 | 141.24 | 116,657 |
| 2025-06-24 | 151.00 | 159.00 | 151.00 | 154.00 | 143.09 | 51,194 |
| 2025-06-23 | 152.00 | 157.50 | 147.50 | 153.00 | 142.16 | 61,137 |
| 2025-06-20 | 153.50 | 159.50 | 149.00 | 149.50 | 138.91 | 118,659 |
| 2025-06-19 | 155.50 | 159.50 | 150.00 | 150.00 | 139.38 | 138,067 |
| 2025-06-18 | 155.50 | 159.50 | 153.50 | 155.50 | 144.49 | 192,189 |
| 2025-06-17 | 155.50 | 159.50 | 150.00 | 154.50 | 143.56 | 246,268 |
| 2025-06-16 | 156.00 | 159.50 | 155.00 | 155.50 | 144.49 | 60,293 |
| 2025-06-13 | 155.00 | 159.50 | 153.00 | 153.00 | 142.16 | 109,540 |
| 2025-06-12 | 157.50 | 160.00 | 155.50 | 157.50 | 146.35 | 130,756 |
| 2025-06-11 | 157.00 | 159.00 | 155.50 | 158.00 | 146.81 | 65,807 |
| 2025-06-10 | 158.00 | 159.00 | 157.00 | 159.00 | 147.74 | 98,784 |
| 2025-06-09 | 157.00 | 159.00 | 155.05 | 157.50 | 146.35 | 89,033 |
| 2025-06-06 | 155.00 | 158.50 | 154.50 | 157.00 | 145.88 | 154,670 |
| 2025-06-05 | 154.50 | 156.50 | 147.00 | 155.00 | 144.02 | 151,998 |
| 2025-06-04 | 151.00 | 153.00 | 147.00 | 151.00 | 140.31 | 623,181 |
| 2025-06-03 | 153.50 | 158.00 | 149.75 | 150.00 | 139.38 | 432,588 |
| 2025-06-02 | 154.50 | 158.50 | 150.00 | 152.00 | 141.24 | 82,019 |
| 2025-05-30 | 156.00 | 159.50 | 151.00 | 159.50 | 148.20 | 92,733 |
| 2025-05-29 | 156.00 | 157.00 | 152.00 | 153.00 | 142.16 | 174,338 |
| 2025-05-28 | 150.00 | 155.50 | 148.50 | 155.00 | 144.02 | 214,922 |
| 2025-05-27 | 149.50 | 151.00 | 146.00 | 150.50 | 139.84 | 572,824 |
| 2025-05-23 | 150.00 | 150.51 | 146.50 | 146.50 | 136.12 | 356,679 |
| 2025-05-22 | 149.00 | 152.00 | 149.00 | 149.00 | 138.45 | 78,841 |
| 2025-05-21 | 148.00 | 151.60 | 147.75 | 150.50 | 139.84 | 154,020 |
| 2025-05-20 | 148.00 | 153.00 | 147.00 | 151.50 | 140.77 | 264,642 |
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.