Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 146.00 | 148.00 | 138.88 | 143.00 | 129.51 | 44,863 |
| 2025-02-19 | 145.00 | 147.00 | 138.22 | 141.00 | 127.70 | 100,726 |
| 2025-02-18 | 143.00 | 151.00 | 141.00 | 143.00 | 129.51 | 88,793 |
| 2025-02-17 | 144.00 | 149.00 | 141.22 | 143.00 | 129.51 | 83,879 |
| 2025-02-14 | 144.00 | 149.00 | 144.00 | 148.00 | 134.04 | 72,335 |
| 2025-02-13 | 145.00 | 153.00 | 145.00 | 145.00 | 131.32 | 71,584 |
| 2025-02-12 | 147.00 | 150.00 | 143.00 | 147.00 | 133.13 | 47,468 |
| 2025-02-11 | 148.00 | 148.60 | 140.88 | 145.00 | 131.32 | 65,988 |
| 2025-02-10 | 144.00 | 148.00 | 142.00 | 145.00 | 131.32 | 74,114 |
| 2025-02-07 | 149.00 | 150.07 | 147.00 | 148.00 | 134.04 | 130,116 |
| 2025-02-06 | 145.00 | 154.00 | 143.00 | 148.00 | 134.04 | 97,797 |
| 2025-02-05 | 144.00 | 147.00 | 142.00 | 146.00 | 132.22 | 137,961 |
| 2025-02-04 | 149.00 | 152.00 | 142.00 | 143.00 | 129.51 | 166,432 |
| 2025-02-03 | 142.00 | 150.00 | 142.00 | 149.00 | 134.94 | 85,672 |
| 2025-01-31 | 142.00 | 146.20 | 141.00 | 145.00 | 131.32 | 318,296 |
| 2025-01-30 | 143.00 | 152.00 | 142.00 | 146.00 | 132.22 | 171,289 |
| 2025-01-29 | 145.00 | 149.00 | 143.00 | 143.00 | 129.51 | 414,691 |
| 2025-01-28 | 157.00 | 160.00 | 145.00 | 149.00 | 134.94 | 644,686 |
| 2025-01-27 | 163.00 | 164.00 | 158.00 | 158.00 | 143.09 | 155,710 |
| 2025-01-24 | 165.00 | 165.00 | 162.00 | 162.00 | 146.71 | 94,025 |
| 2025-01-23 | 161.00 | 165.00 | 160.00 | 162.00 | 146.71 | 169,647 |
| 2025-01-22 | 159.00 | 163.00 | 158.60 | 160.00 | 144.90 | 88,650 |
| 2025-01-21 | 160.00 | 161.00 | 158.00 | 161.00 | 145.81 | 141,105 |
| 2025-01-20 | 158.00 | 163.00 | 156.00 | 160.00 | 144.90 | 73,021 |
| 2025-01-17 | 161.00 | 164.00 | 160.00 | 161.00 | 145.81 | 140,180 |
| 2025-01-16 | 161.00 | 163.00 | 159.98 | 161.00 | 145.81 | 203,629 |
| 2025-01-15 | 158.00 | 161.25 | 157.50 | 160.00 | 144.90 | 491,410 |
| 2025-01-14 | 155.00 | 163.00 | 155.00 | 156.00 | 141.28 | 208,732 |
| 2025-01-13 | 159.00 | 164.00 | 150.00 | 158.00 | 143.09 | 232,823 |
| 2025-01-10 | 164.00 | 165.00 | 160.16 | 163.00 | 147.62 | 81,710 |
| 2025-01-09 | 162.00 | 164.00 | 154.04 | 162.00 | 146.71 | 285,279 |
| 2025-01-08 | 170.00 | 175.50 | 160.00 | 160.00 | 144.90 | 898,730 |
| 2025-01-07 | 171.00 | 177.75 | 171.00 | 173.00 | 156.68 | 59,354 |
| 2025-01-06 | 170.00 | 180.00 | 170.00 | 177.00 | 160.30 | 65,987 |
| 2025-01-03 | 173.00 | 179.00 | 171.00 | 174.00 | 157.58 | 108,485 |
| 2025-01-02 | 171.00 | 180.00 | 171.00 | 177.00 | 160.30 | 22,699 |
| 2024-12-31 | 179.00 | 179.00 | 171.00 | 171.00 | 154.87 | 8,290 |
| 2024-12-30 | 175.00 | 178.00 | 172.08 | 176.00 | 159.39 | 30,057 |
| 2024-12-27 | 170.00 | 176.00 | 170.00 | 175.00 | 158.49 | 38,836 |
| 2024-12-24 | 171.00 | 174.00 | 163.00 | 172.00 | 155.77 | 130,485 |
| 2024-12-23 | 175.00 | 180.00 | 173.00 | 174.00 | 157.58 | 66,807 |
| 2024-12-20 | 173.00 | 179.00 | 172.00 | 175.00 | 158.49 | 816,588 |
| 2024-12-19 | 180.00 | 180.00 | 171.00 | 175.00 | 158.49 | 138,185 |
| 2024-12-18 | 176.00 | 180.10 | 172.00 | 172.00 | 155.77 | 113,462 |
| 2024-12-17 | 170.00 | 180.00 | 170.00 | 179.00 | 162.11 | 177,582 |
| 2024-12-16 | 172.00 | 179.00 | 172.00 | 178.00 | 161.20 | 80,590 |
| 2024-12-13 | 179.00 | 180.00 | 175.00 | 177.00 | 160.30 | 67,215 |
| 2024-12-12 | 191.00 | 191.00 | 179.90 | 180.00 | 163.02 | 107,475 |
| 2024-12-11 | 186.00 | 186.00 | 182.00 | 184.00 | 166.64 | 280,888 |
| 2024-12-10 | 186.00 | 189.00 | 184.31 | 188.00 | 170.26 | 51,231 |
| 2024-12-09 | 187.00 | 189.00 | 183.00 | 189.00 | 171.17 | 64,640 |
| 2024-12-06 | 185.00 | 190.00 | 182.00 | 183.00 | 165.73 | 50,002 |
| 2024-12-05 | 184.00 | 189.00 | 184.00 | 187.00 | 169.36 | 116,405 |
| 2024-12-04 | 188.00 | 188.00 | 185.00 | 186.00 | 168.45 | 53,805 |
| 2024-12-03 | 185.00 | 189.00 | 182.50 | 188.00 | 170.26 | 351,696 |
| 2024-12-02 | 180.00 | 186.00 | 177.00 | 186.00 | 168.45 | 192,431 |
| 2024-11-29 | 178.00 | 180.00 | 177.00 | 179.00 | 162.11 | 13,769 |
| 2024-11-28 | 175.00 | 182.00 | 172.00 | 178.00 | 161.20 | 173,018 |
| 2024-11-27 | 176.00 | 176.00 | 171.00 | 175.00 | 158.49 | 115,944 |
| 2024-11-26 | 175.00 | 178.00 | 171.00 | 175.00 | 158.49 | 146,909 |
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.