Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | 175,411 |
| 2026-10-16 | 230.11 | 230.50 | 230.11 | 230.50 | 230.50 | 23,764 |
| 2026-10-15 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | 506,249 |
| 2026-10-14 | 230.50 | 230.75 | 230.00 | 230.50 | 230.50 | 61,564 |
| 2026-10-13 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,402,990 |
| 2026-10-12 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 218,046 |
| 2026-10-09 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | 424,525 |
| 2026-10-08 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 648,830 |
| 2026-10-07 | 230.00 | 230.50 | 229.00 | 230.00 | 230.00 | 663,688 |
| 2026-10-06 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,007,368 |
| 2026-10-05 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 1,839,580 |
| 2026-10-02 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 324,856 |
| 2026-10-01 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 362,375 |
| 2026-09-30 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 82,309 |
| 2026-09-29 | 229.50 | 230.00 | 229.00 | 230.00 | 230.00 | 163,669 |
| 2026-09-28 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 66,391 |
| 2026-09-25 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 546,757 |
| 2026-09-24 | 229.50 | 231.00 | 229.00 | 229.00 | 229.00 | 1,436,112 |
| 2026-09-23 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 107,566 |
| 2026-09-22 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | 453,794 |
| 2026-09-21 | 229.50 | 231.00 | 228.00 | 229.50 | 229.50 | 178,051 |
| 2026-09-18 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | 1,900,111 |
| 2026-09-17 | 229.50 | 231.00 | 228.00 | 229.50 | 229.50 | 1,476,561 |
| 2026-09-16 | 229.50 | 230.04 | 228.00 | 229.50 | 229.50 | 97,498 |
| 2026-09-15 | 229.00 | 230.90 | 228.00 | 230.00 | 230.00 | 92,652 |
| 2026-09-14 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | 705,758 |
| 2026-09-11 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | 403,295 |
| 2026-09-10 | 227.50 | 230.00 | 226.00 | 229.00 | 229.00 | 6,282,331 |
| 2026-09-09 | 134.50 | 135.00 | 134.33 | 134.50 | 134.50 | 28,415 |
| 2026-09-08 | 134.50 | 137.00 | 132.25 | 134.50 | 134.50 | 36,116 |
| 2026-09-07 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | 38,834 |
| 2026-09-04 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | 9,719 |
| 2026-09-03 | 134.50 | 137.00 | 134.00 | 134.50 | 134.50 | 2,388,906 |
| 2026-09-02 | 135.00 | 137.00 | 133.75 | 134.50 | 134.50 | 42,957 |
| 2026-09-01 | 133.50 | 137.00 | 132.00 | 135.00 | 135.00 | 39,542 |
| 2026-08-28 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 46,315 |
| 2026-08-27 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 34,472 |
| 2026-08-26 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | 224,150 |
| 2026-08-25 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 108,500 |
| 2026-08-24 | 127.50 | 129.98 | 125.00 | 127.50 | 127.50 | 77,499 |
| 2026-08-21 | 128.50 | 132.00 | 125.00 | 127.50 | 127.50 | 47,032 |
| 2026-08-20 | 127.50 | 129.75 | 125.00 | 128.50 | 128.50 | 80,214 |
| 2026-08-19 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | 59,081 |
| 2026-08-18 | 126.00 | 128.00 | 125.20 | 126.50 | 126.50 | 21,260 |
| 2026-08-17 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 91,288 |
| 2026-08-14 | 128.00 | 129.10 | 126.00 | 128.00 | 128.00 | 26,974 |
| 2026-08-13 | 129.00 | 131.70 | 128.00 | 128.00 | 128.00 | 158,651 |
| 2026-08-12 | 129.00 | 129.49 | 126.35 | 129.00 | 129.00 | 20,135 |
| 2026-08-11 | 130.00 | 132.00 | 126.25 | 129.00 | 129.00 | 31,539 |
| 2026-08-10 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 16,100 |
| 2026-08-07 | 126.50 | 131.90 | 125.00 | 130.00 | 130.00 | 98,750 |
| 2026-08-06 | 126.50 | 127.25 | 125.06 | 126.50 | 126.50 | 49,916 |
| 2026-08-05 | 133.50 | 134.40 | 124.00 | 126.50 | 126.50 | 153,277 |
| 2026-08-04 | 133.50 | 134.23 | 132.00 | 133.50 | 133.50 | 24,695 |
| 2026-08-03 | 133.50 | 135.00 | 131.00 | 133.50 | 133.50 | 38,678 |
| 2026-07-31 | 133.50 | 133.80 | 132.06 | 133.50 | 133.50 | 8,132 |
| 2026-07-30 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 39,102 |
| 2026-07-29 | 130.50 | 135.00 | 129.00 | 133.50 | 133.50 | 95,721 |
| 2026-07-28 | 130.50 | 132.00 | 128.50 | 130.50 | 130.50 | 250,940 |
| 2026-07-27 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | 293,178 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0085 GBP |
| 2025-09-25 | 0.0035 GBP |
| 2025-06-12 | 0.0070 GBP |
| 2024-09-19 | 0.0030 GBP |
| 2024-06-13 | 0.0055 GBP |
| 2023-09-21 | 0.0025 GBP |
| 2023-05-18 | 0.0108 GBP |
| 2022-09-22 | 0.0020 GBP |
| 2022-06-01 | 0.0040 GBP |
| 2021-09-23 | 0.0020 GBP |
| 2021-05-13 | 0.0040 GBP |
| 2019-10-03 | 0.0030 GBP |
| 2019-03-28 | 0.0040 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.