Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 148.00 | 153.00 | 147.00 | 151.50 | 140.77 | 264,642 |
| 2025-05-19 | 143.00 | 148.50 | 143.00 | 148.00 | 137.52 | 207,434 |
| 2025-05-16 | 146.00 | 147.50 | 143.00 | 143.00 | 132.87 | 411,802 |
| 2025-05-15 | 150.00 | 152.00 | 138.00 | 142.50 | 132.41 | 718,439 |
| 2025-05-14 | 159.00 | 161.50 | 157.50 | 158.50 | 147.28 | 323,783 |
| 2025-05-13 | 158.00 | 161.50 | 154.50 | 159.50 | 148.20 | 205,972 |
| 2025-05-12 | 162.00 | 162.00 | 152.00 | 158.00 | 146.81 | 253,882 |
| 2025-05-09 | 157.00 | 161.00 | 153.00 | 155.00 | 144.02 | 175,205 |
| 2025-05-08 | 162.00 | 162.00 | 158.50 | 159.00 | 147.74 | 212,943 |
| 2025-05-07 | 159.00 | 161.00 | 158.50 | 159.50 | 148.20 | 255,056 |
| 2025-05-06 | 162.00 | 162.00 | 157.00 | 159.00 | 147.74 | 173,917 |
| 2025-05-02 | 157.50 | 161.50 | 154.00 | 156.50 | 145.42 | 289,056 |
| 2025-05-01 | 160.00 | 160.50 | 154.00 | 154.00 | 143.09 | 128,189 |
| 2025-04-30 | 155.50 | 159.50 | 152.50 | 152.50 | 141.70 | 126,219 |
| 2025-04-29 | 156.50 | 160.00 | 154.00 | 154.00 | 143.09 | 78,790 |
| 2025-04-28 | 155.00 | 159.00 | 151.65 | 153.50 | 142.63 | 248,303 |
| 2025-04-25 | 157.00 | 159.50 | 152.50 | 153.50 | 142.63 | 182,529 |
| 2025-04-24 | 152.50 | 157.00 | 150.00 | 152.50 | 141.70 | 35,853 |
| 2025-04-23 | 151.00 | 157.50 | 148.50 | 152.00 | 137.66 | 351,320 |
| 2025-04-22 | 152.00 | 154.00 | 150.00 | 153.00 | 138.56 | 122,717 |
| 2025-04-17 | 152.50 | 157.50 | 148.00 | 152.50 | 138.11 | 75,883 |
| 2025-04-16 | 153.00 | 158.00 | 148.00 | 149.50 | 135.39 | 194,629 |
| 2025-04-15 | 150.00 | 155.00 | 149.20 | 154.00 | 139.47 | 144,616 |
| 2025-04-14 | 147.50 | 158.00 | 147.50 | 158.00 | 143.09 | 95,486 |
| 2025-04-11 | 151.00 | 155.00 | 148.00 | 153.00 | 138.56 | 49,083 |
| 2025-04-10 | 146.00 | 164.00 | 146.00 | 148.50 | 134.49 | 202,604 |
| 2025-04-09 | 147.50 | 153.00 | 142.50 | 147.00 | 133.13 | 55,466 |
| 2025-04-08 | 149.00 | 150.21 | 143.50 | 149.00 | 134.94 | 125,491 |
| 2025-04-07 | 142.00 | 152.50 | 141.00 | 152.50 | 138.11 | 160,672 |
| 2025-04-04 | 147.00 | 156.00 | 141.89 | 147.00 | 133.13 | 152,916 |
| 2025-04-03 | 149.00 | 153.00 | 147.00 | 149.50 | 135.39 | 116,193 |
| 2025-04-02 | 150.00 | 155.00 | 148.50 | 150.00 | 135.85 | 150,716 |
| 2025-04-01 | 156.50 | 163.00 | 150.00 | 150.00 | 135.85 | 118,228 |
| 2025-03-31 | 157.00 | 163.94 | 151.00 | 153.00 | 138.56 | 183,491 |
| 2025-03-28 | 158.00 | 164.00 | 157.65 | 160.00 | 144.90 | 297,863 |
| 2025-03-27 | 160.00 | 160.65 | 156.00 | 156.00 | 141.28 | 130,036 |
| 2025-03-26 | 160.00 | 164.00 | 156.00 | 156.00 | 141.28 | 129,895 |
| 2025-03-25 | 161.00 | 166.06 | 157.00 | 157.00 | 142.19 | 102,181 |
| 2025-03-24 | 162.00 | 170.00 | 162.00 | 162.00 | 146.71 | 93,926 |
| 2025-03-21 | 156.00 | 171.00 | 150.00 | 166.00 | 150.34 | 605,346 |
| 2025-03-20 | 150.00 | 156.00 | 148.64 | 155.00 | 140.37 | 342,088 |
| 2025-03-19 | 145.00 | 149.00 | 143.00 | 145.00 | 131.32 | 9,042 |
| 2025-03-18 | 143.00 | 150.00 | 143.00 | 146.00 | 132.22 | 141,513 |
| 2025-03-17 | 149.00 | 150.00 | 141.00 | 146.00 | 132.22 | 49,577 |
| 2025-03-14 | 144.00 | 147.34 | 141.00 | 141.00 | 127.70 | 25,295 |
| 2025-03-13 | 145.00 | 155.00 | 142.00 | 146.00 | 132.22 | 52,095 |
| 2025-03-12 | 144.00 | 157.00 | 144.00 | 146.00 | 132.22 | 64,221 |
| 2025-03-11 | 157.00 | 157.00 | 145.04 | 149.00 | 134.94 | 36,159 |
| 2025-03-10 | 150.00 | 157.00 | 148.00 | 152.00 | 137.66 | 108,560 |
| 2025-03-07 | 150.00 | 155.00 | 146.00 | 150.00 | 135.85 | 272,675 |
| 2025-03-06 | 148.00 | 148.55 | 145.00 | 147.00 | 133.13 | 120,680 |
| 2025-03-05 | 142.00 | 148.00 | 140.00 | 147.00 | 133.13 | 189,614 |
| 2025-03-04 | 140.00 | 144.00 | 139.00 | 144.00 | 130.41 | 50,427 |
| 2025-03-03 | 140.00 | 144.00 | 136.00 | 144.00 | 130.41 | 226,718 |
| 2025-02-28 | 140.00 | 144.00 | 140.00 | 144.00 | 130.41 | 28,873 |
| 2025-02-27 | 144.00 | 144.00 | 140.00 | 140.00 | 126.79 | 72,886 |
| 2025-02-26 | 136.00 | 144.00 | 136.00 | 144.00 | 130.41 | 22,900 |
| 2025-02-25 | 140.00 | 145.00 | 140.00 | 140.00 | 126.79 | 77,426 |
| 2025-02-24 | 149.00 | 149.00 | 140.10 | 145.00 | 131.32 | 29,695 |
| 2025-02-21 | 141.00 | 146.00 | 141.00 | 144.00 | 130.41 | 13,120 |
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.