Eurocell PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 75,232 |
| 2026-10-16 | 133.00 | 140.50 | 133.00 | 140.00 | 140.00 | 150,000 |
| 2026-10-15 | 145.00 | 145.00 | 134.50 | 135.50 | 135.50 | 149,616 |
| 2026-10-14 | 141.50 | 145.00 | 141.00 | 141.50 | 141.50 | 24,769 |
| 2026-10-13 | 145.00 | 146.50 | 141.60 | 144.00 | 144.00 | 84,678 |
| 2026-10-12 | 145.00 | 147.50 | 142.50 | 144.00 | 144.00 | 84,336 |
| 2026-10-09 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 108,629 |
| 2026-10-08 | 153.00 | 153.00 | 142.50 | 147.00 | 147.00 | 119,324 |
| 2026-10-07 | 148.50 | 153.00 | 148.00 | 148.00 | 148.00 | 302,631 |
| 2026-10-06 | 147.50 | 152.00 | 143.00 | 148.50 | 148.50 | 342,440 |
| 2026-10-05 | 142.00 | 147.50 | 142.00 | 143.00 | 143.00 | 174,506 |
| 2026-10-02 | 140.50 | 143.34 | 135.99 | 142.50 | 142.50 | 209,203 |
| 2026-10-01 | 150.00 | 150.00 | 131.50 | 136.00 | 136.00 | 251,740 |
| 2026-09-30 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 208,086 |
| 2026-09-29 | 142.00 | 146.00 | 142.00 | 145.00 | 145.00 | 114,387 |
| 2026-09-28 | 141.00 | 145.75 | 137.50 | 144.00 | 144.00 | 544,947 |
| 2026-09-25 | 133.50 | 140.00 | 133.00 | 139.00 | 139.00 | 527,374 |
| 2026-09-24 | 137.00 | 138.50 | 130.00 | 133.00 | 133.00 | 158,853 |
| 2026-09-23 | 135.00 | 138.37 | 133.00 | 137.00 | 137.00 | 82,509 |
| 2026-09-22 | 132.50 | 137.00 | 130.50 | 136.00 | 136.00 | 256,758 |
| 2026-09-21 | 130.50 | 133.11 | 129.00 | 132.50 | 132.50 | 475,447 |
| 2026-09-18 | 130.00 | 131.81 | 126.00 | 129.50 | 129.50 | 81,280 |
| 2026-09-17 | 128.50 | 129.50 | 126.00 | 128.00 | 128.00 | 48,034 |
| 2026-09-16 | 128.50 | 130.00 | 125.00 | 128.50 | 128.50 | 81,004 |
| 2026-09-15 | 129.00 | 129.50 | 122.32 | 128.00 | 128.00 | 431,940 |
| 2026-09-14 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 157,757 |
| 2026-09-11 | 124.00 | 128.00 | 123.50 | 125.00 | 125.00 | 233,001 |
| 2026-09-10 | 125.00 | 128.50 | 120.50 | 125.00 | 125.00 | 170,554 |
| 2026-09-09 | 129.00 | 129.00 | 120.50 | 124.50 | 122.00 | 327,120 |
| 2026-09-08 | 122.00 | 125.00 | 122.00 | 124.00 | 121.51 | 70,719 |
| 2026-09-07 | 122.00 | 125.00 | 120.44 | 122.00 | 119.55 | 148,106 |
| 2026-09-04 | 125.00 | 125.00 | 121.00 | 124.50 | 122.00 | 143,493 |
| 2026-09-03 | 125.00 | 125.00 | 120.30 | 122.00 | 119.55 | 285,373 |
| 2026-09-02 | 125.00 | 125.00 | 121.22 | 123.50 | 121.02 | 67,169 |
| 2026-09-01 | 120.00 | 126.50 | 118.00 | 126.50 | 123.96 | 520,853 |
| 2026-08-28 | 123.00 | 123.00 | 121.00 | 121.00 | 118.57 | 821,716 |
| 2026-08-27 | 121.50 | 122.50 | 119.50 | 121.50 | 119.06 | 26,573 |
| 2026-08-26 | 120.50 | 121.07 | 117.00 | 120.00 | 117.59 | 17,371 |
| 2026-08-25 | 118.00 | 121.50 | 113.50 | 120.50 | 118.08 | 71,696 |
| 2026-08-24 | 120.00 | 120.00 | 115.00 | 119.00 | 116.61 | 75,975 |
| 2026-08-21 | 117.50 | 122.50 | 117.00 | 118.00 | 115.63 | 63,673 |
| 2026-08-20 | 114.50 | 121.00 | 114.41 | 119.50 | 117.10 | 113,821 |
| 2026-08-19 | 118.50 | 119.50 | 113.00 | 116.50 | 114.16 | 73,643 |
| 2026-08-18 | 120.50 | 121.42 | 116.00 | 116.50 | 114.16 | 89,480 |
| 2026-08-17 | 119.00 | 120.50 | 112.50 | 118.50 | 116.12 | 33,620 |
| 2026-08-14 | 120.00 | 122.50 | 113.00 | 118.00 | 115.63 | 6,569 |
| 2026-08-13 | 117.00 | 121.50 | 117.00 | 117.00 | 114.65 | 11,268 |
| 2026-08-12 | 123.00 | 123.00 | 116.10 | 119.50 | 117.10 | 22,811 |
| 2026-08-11 | 119.00 | 122.50 | 116.50 | 118.50 | 116.12 | 74,834 |
| 2026-08-10 | 123.00 | 123.00 | 114.00 | 118.50 | 116.12 | 45,142 |
| 2026-08-07 | 122.00 | 122.00 | 114.50 | 118.00 | 115.63 | 97,870 |
| 2026-08-06 | 117.50 | 121.50 | 113.00 | 121.50 | 119.06 | 87,265 |
| 2026-08-05 | 119.50 | 121.50 | 116.00 | 117.50 | 115.14 | 32,673 |
| 2026-08-04 | 120.50 | 122.00 | 115.50 | 117.50 | 115.14 | 11,077 |
| 2026-08-03 | 112.50 | 121.00 | 112.50 | 117.50 | 115.14 | 379,397 |
| 2026-07-31 | 116.00 | 120.18 | 116.00 | 118.00 | 115.63 | 125,353 |
| 2026-07-30 | 121.50 | 121.50 | 115.30 | 116.00 | 113.67 | 31,836 |
| 2026-07-29 | 122.00 | 122.00 | 113.50 | 119.00 | 116.61 | 54,133 |
| 2026-07-28 | 119.00 | 121.00 | 116.00 | 119.00 | 116.61 | 61,169 |
| 2026-07-27 | 121.00 | 121.00 | 114.50 | 116.00 | 113.67 | 269,985 |
Page 1 of 2 · 65 trading daysOlder →
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.