Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 172.00 | 175.00 | 172.00 | 174.00 | 157.58 | 410,156 |
| 2024-11-22 | 174.00 | 176.00 | 172.00 | 176.00 | 159.39 | 194,741 |
| 2024-11-21 | 174.00 | 177.00 | 173.00 | 174.00 | 157.58 | 1,104,156 |
| 2024-11-20 | 175.00 | 179.00 | 173.00 | 176.00 | 159.39 | 823,546 |
| 2024-11-19 | 183.00 | 183.00 | 174.00 | 174.00 | 157.58 | 1,615,456 |
| 2024-11-18 | 177.00 | 185.00 | 176.00 | 181.00 | 163.92 | 217,924 |
| 2024-11-15 | 184.00 | 184.00 | 177.00 | 179.00 | 162.11 | 42,108 |
| 2024-11-14 | 184.00 | 184.00 | 176.00 | 180.00 | 163.02 | 88,646 |
| 2024-11-13 | 179.00 | 183.00 | 176.68 | 182.00 | 164.83 | 221,632 |
| 2024-11-12 | 180.00 | 181.00 | 177.00 | 179.00 | 162.11 | 231,569 |
| 2024-11-11 | 177.00 | 180.00 | 175.00 | 180.00 | 163.02 | 164,461 |
| 2024-11-08 | 180.00 | 180.00 | 173.00 | 177.00 | 160.30 | 176,958 |
| 2024-11-07 | 184.00 | 184.00 | 174.60 | 179.00 | 162.11 | 1,222,720 |
| 2024-11-06 | 184.00 | 184.00 | 181.47 | 183.00 | 165.73 | 92,267 |
| 2024-11-05 | 184.00 | 184.00 | 180.00 | 184.00 | 166.64 | 80,200 |
| 2024-11-04 | 184.00 | 184.00 | 181.00 | 184.00 | 166.64 | 108,505 |
| 2024-11-01 | 185.00 | 185.16 | 181.00 | 184.00 | 166.64 | 113,346 |
| 2024-10-31 | 189.00 | 191.00 | 182.00 | 182.00 | 164.83 | 255,896 |
| 2024-10-30 | 184.00 | 189.01 | 180.00 | 188.00 | 170.26 | 613,395 |
| 2024-10-29 | 185.00 | 185.00 | 180.00 | 181.00 | 163.92 | 213,144 |
| 2024-10-28 | 180.00 | 191.00 | 178.00 | 182.00 | 164.83 | 289,190 |
| 2024-10-25 | 185.00 | 185.00 | 178.00 | 180.00 | 163.02 | 129,401 |
| 2024-10-24 | 180.00 | 184.00 | 175.00 | 184.00 | 166.64 | 761,868 |
| 2024-10-23 | 179.00 | 180.00 | 173.00 | 178.00 | 161.20 | 423,539 |
| 2024-10-22 | 178.00 | 180.00 | 175.00 | 176.00 | 159.39 | 123,078 |
| 2024-10-21 | 176.00 | 180.00 | 170.00 | 180.00 | 163.02 | 286,556 |
| 2024-10-18 | 173.00 | 173.00 | 170.00 | 173.00 | 156.68 | 267,779 |
| 2024-10-17 | 172.00 | 174.00 | 171.00 | 172.00 | 155.77 | 115,421 |
| 2024-10-16 | 175.00 | 176.00 | 171.00 | 173.00 | 156.68 | 178,522 |
| 2024-10-15 | 175.00 | 175.00 | 170.00 | 175.00 | 158.49 | 280,326 |
| 2024-10-14 | 170.00 | 175.00 | 169.10 | 175.00 | 158.49 | 225,060 |
| 2024-10-11 | 175.00 | 175.00 | 170.00 | 173.00 | 156.68 | 334,857 |
| 2024-10-10 | 173.00 | 176.00 | 167.00 | 173.00 | 156.68 | 520,891 |
| 2024-10-09 | 170.00 | 174.00 | 170.00 | 173.00 | 156.68 | 185,083 |
| 2024-10-08 | 171.00 | 179.00 | 170.00 | 172.00 | 155.77 | 397,577 |
| 2024-10-07 | 178.00 | 178.00 | 174.00 | 175.00 | 158.49 | 241,924 |
| 2024-10-04 | 178.00 | 178.00 | 174.00 | 178.00 | 161.20 | 542,340 |
| 2024-10-03 | 177.00 | 180.00 | 175.00 | 175.00 | 158.49 | 379,827 |
| 2024-10-02 | 180.00 | 180.00 | 173.00 | 178.00 | 161.20 | 404,536 |
| 2024-10-01 | 180.00 | 180.00 | 175.00 | 180.00 | 163.02 | 489,997 |
| 2024-09-30 | 178.00 | 182.00 | 173.00 | 182.00 | 164.83 | 146,486 |
| 2024-09-27 | 176.00 | 180.00 | 166.00 | 180.00 | 163.02 | 319,111 |
| 2024-09-26 | 170.00 | 179.00 | 170.00 | 176.00 | 159.39 | 1,608,264 |
| 2024-09-25 | 168.00 | 170.08 | 162.00 | 168.00 | 152.15 | 399,955 |
| 2024-09-24 | 166.00 | 168.00 | 161.00 | 168.00 | 152.15 | 360,086 |
| 2024-09-23 | 169.00 | 172.00 | 163.00 | 163.00 | 147.62 | 606,879 |
| 2024-09-20 | 163.00 | 169.00 | 160.00 | 169.00 | 153.05 | 441,331 |
| 2024-09-19 | 166.00 | 166.00 | 159.00 | 160.00 | 144.90 | 529,962 |
| 2024-09-18 | 164.00 | 166.00 | 161.00 | 161.00 | 145.81 | 317,926 |
| 2024-09-17 | 163.00 | 163.00 | 158.00 | 163.00 | 147.62 | 408,283 |
| 2024-09-16 | 165.00 | 165.00 | 158.00 | 162.00 | 146.71 | 357,627 |
| 2024-09-13 | 163.00 | 165.00 | 161.00 | 162.00 | 146.71 | 451,627 |
| 2024-09-12 | 162.00 | 164.00 | 156.00 | 163.00 | 147.62 | 368,634 |
| 2024-09-11 | 162.00 | 165.00 | 158.00 | 158.00 | 141.10 | 515,131 |
| 2024-09-10 | 163.00 | 165.00 | 157.60 | 160.00 | 142.89 | 194,380 |
| 2024-09-09 | 156.00 | 169.00 | 156.00 | 156.00 | 139.31 | 1,470,985 |
| 2024-09-06 | 152.00 | 158.00 | 149.00 | 156.00 | 139.31 | 346,561 |
| 2024-09-05 | 152.00 | 157.00 | 151.00 | 154.00 | 137.53 | 492,906 |
| 2024-09-04 | 143.00 | 153.47 | 136.78 | 152.00 | 135.74 | 257,920 |
| 2024-09-03 | 141.00 | 150.00 | 141.00 | 145.00 | 129.49 | 57,259 |
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.