Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 135.50 | 137.00 | 134.48 | 135.50 | 133.38 | 9,090 |
| 2024-08-28 | 137.50 | 137.50 | 134.24 | 135.50 | 133.38 | 45,313 |
| 2024-08-27 | 139.00 | 139.00 | 137.24 | 139.00 | 136.83 | 604 |
| 2024-08-23 | 140.00 | 140.20 | 137.22 | 139.00 | 136.83 | 18,827 |
| 2024-08-22 | 140.00 | 140.40 | 139.70 | 140.00 | 137.81 | 13,145 |
| 2024-08-21 | 140.00 | 140.00 | 137.50 | 140.00 | 137.81 | 27,222 |
| 2024-08-20 | 140.00 | 140.00 | 137.00 | 140.00 | 137.81 | 14,556 |
| 2024-08-19 | 138.66 | 140.00 | 138.66 | 140.00 | 137.81 | 19,889 |
| 2024-08-16 | 137.55 | 143.50 | 137.55 | 138.50 | 136.33 | 94,362 |
| 2024-08-15 | 136.55 | 139.00 | 136.55 | 137.50 | 135.35 | 20,781 |
| 2024-08-14 | 136.00 | 137.40 | 135.11 | 136.00 | 133.87 | 5,705 |
| 2024-08-13 | 133.00 | 138.00 | 133.00 | 136.00 | 133.87 | 56,740 |
| 2024-08-12 | 132.50 | 135.00 | 132.11 | 132.50 | 130.43 | 17,176 |
| 2024-08-09 | 132.50 | 135.00 | 131.70 | 132.50 | 130.43 | 6,340 |
| 2024-08-08 | 132.00 | 135.00 | 131.11 | 132.50 | 130.43 | 28,034 |
| 2024-08-07 | 132.00 | 134.70 | 130.88 | 132.00 | 129.94 | 29,033 |
| 2024-08-06 | 132.00 | 134.82 | 130.66 | 132.00 | 129.94 | 11,044 |
| 2024-08-05 | 133.00 | 133.00 | 128.50 | 131.00 | 128.95 | 65,785 |
| 2024-08-02 | 135.00 | 135.88 | 131.55 | 133.50 | 131.41 | 54,647 |
| 2024-08-01 | 133.55 | 135.20 | 133.55 | 135.00 | 132.89 | 19,273 |
| 2024-07-31 | 134.00 | 134.00 | 133.50 | 133.50 | 131.41 | 21,062 |
| 2024-07-30 | 135.00 | 135.50 | 132.50 | 135.00 | 132.89 | 26,536 |
| 2024-07-29 | 131.50 | 137.90 | 130.56 | 135.00 | 132.89 | 101,774 |
| 2024-07-26 | 130.00 | 133.00 | 129.60 | 131.50 | 129.44 | 32,451 |
| 2024-07-25 | 123.88 | 131.92 | 123.88 | 130.00 | 127.97 | 303,349 |
| 2024-07-24 | 117.50 | 118.00 | 116.86 | 117.50 | 115.66 | 17,429 |
| 2024-07-23 | 117.50 | 119.20 | 116.77 | 117.50 | 115.66 | 7,473 |
| 2024-07-22 | 116.00 | 120.00 | 115.75 | 117.50 | 115.66 | 24,474 |
| 2024-07-19 | 117.00 | 117.00 | 115.10 | 116.00 | 114.19 | 28,321 |
| 2024-07-18 | 120.00 | 120.00 | 116.61 | 119.50 | 117.63 | 120,422 |
| 2024-07-17 | 117.60 | 121.75 | 117.60 | 121.00 | 119.11 | 30,755 |
| 2024-07-16 | 116.00 | 120.00 | 115.01 | 117.50 | 115.66 | 51,249 |
| 2024-07-15 | 113.96 | 117.96 | 113.96 | 116.00 | 114.19 | 26,942 |
| 2024-07-12 | 110.00 | 112.00 | 109.25 | 111.50 | 109.76 | 65,945 |
| 2024-07-11 | 109.50 | 110.85 | 108.25 | 109.50 | 107.79 | 17,901 |
| 2024-07-10 | 109.50 | 110.25 | 108.40 | 109.50 | 107.79 | 39,628 |
| 2024-07-09 | 109.50 | 109.80 | 108.40 | 109.50 | 107.79 | 7,138 |
| 2024-07-08 | 109.50 | 109.85 | 108.40 | 109.50 | 107.79 | 7,056 |
| 2024-07-05 | 109.50 | 110.00 | 109.23 | 109.50 | 107.79 | 4,032 |
| 2024-07-04 | 109.50 | 110.00 | 109.16 | 109.50 | 107.79 | 35,573 |
| 2024-07-03 | 109.50 | 109.50 | 108.40 | 109.50 | 107.79 | 61,632 |
| 2024-07-02 | 109.50 | 109.58 | 108.00 | 109.50 | 107.79 | 21,623 |
| 2024-07-01 | 109.60 | 109.60 | 108.35 | 109.50 | 107.79 | 23,441 |
| 2024-06-28 | 110.00 | 110.00 | 108.35 | 110.00 | 108.28 | 69,785 |
| 2024-06-27 | 110.00 | 110.00 | 108.35 | 110.00 | 108.28 | 42,601 |
| 2024-06-26 | 110.50 | 110.50 | 109.00 | 110.50 | 108.77 | 16,214 |
| 2024-06-25 | 110.50 | 110.50 | 109.00 | 110.50 | 108.77 | 20,489 |
| 2024-06-24 | 110.50 | 110.50 | 109.00 | 110.50 | 108.77 | 28,465 |
| 2024-06-21 | 110.50 | 110.50 | 109.00 | 110.50 | 108.77 | 26,502 |
| 2024-06-20 | 110.50 | 110.50 | 109.00 | 110.50 | 108.77 | 7,275 |
| 2024-06-19 | 111.00 | 111.00 | 109.00 | 110.50 | 108.77 | 24,447 |
| 2024-06-18 | 113.00 | 113.00 | 110.00 | 113.00 | 111.23 | 8,650 |
| 2024-06-17 | 113.00 | 113.00 | 110.00 | 113.00 | 111.23 | 24,497 |
| 2024-06-14 | 113.00 | 113.30 | 112.22 | 113.00 | 111.23 | 5,898 |
| 2024-06-13 | 113.00 | 114.25 | 108.16 | 111.00 | 109.26 | 1,697,600 |
| 2024-06-12 | 113.00 | 116.00 | 111.33 | 113.00 | 110.69 | 25,265 |
| 2024-06-11 | 113.00 | 115.88 | 112.10 | 113.00 | 110.69 | 5,979 |
| 2024-06-10 | 113.00 | 116.90 | 113.00 | 113.00 | 110.69 | 15,645 |
| 2024-06-07 | 112.50 | 117.00 | 111.00 | 112.50 | 110.20 | 44,819 |
| 2024-06-06 | 116.00 | 116.00 | 110.50 | 112.50 | 110.20 | 38,867 |
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.