Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 116.00 | 116.00 | 110.50 | 112.50 | 110.20 | 38,867 |
| 2024-06-05 | 116.80 | 116.80 | 114.00 | 116.50 | 114.12 | 17,555 |
| 2024-06-04 | 120.00 | 120.00 | 115.00 | 117.00 | 114.61 | 81,654 |
| 2024-06-03 | 110.80 | 122.64 | 110.80 | 119.00 | 116.57 | 181,951 |
| 2024-05-31 | 107.50 | 108.85 | 107.50 | 107.50 | 105.30 | 13,988 |
| 2024-05-30 | 106.50 | 107.50 | 106.00 | 107.50 | 105.30 | 22,185 |
| 2024-05-29 | 106.50 | 106.95 | 106.05 | 106.50 | 104.32 | 9,520 |
| 2024-05-28 | 106.50 | 106.95 | 106.12 | 106.50 | 104.32 | 21,731 |
| 2024-05-24 | 106.00 | 107.00 | 105.35 | 106.50 | 104.32 | 55,624 |
| 2024-05-23 | 106.00 | 106.78 | 105.00 | 106.00 | 103.83 | 13,641 |
| 2024-05-22 | 106.66 | 106.66 | 105.00 | 106.00 | 103.83 | 9,744 |
| 2024-05-21 | 107.00 | 107.44 | 105.00 | 107.00 | 104.81 | 17,006 |
| 2024-05-20 | 107.00 | 107.60 | 105.20 | 107.00 | 104.81 | 4,512 |
| 2024-05-17 | 107.00 | 107.60 | 105.20 | 107.00 | 104.81 | 11,065 |
| 2024-05-16 | 107.00 | 107.60 | 105.65 | 107.00 | 104.81 | 3,837 |
| 2024-05-15 | 106.50 | 107.70 | 104.50 | 107.00 | 104.81 | 32,523 |
| 2024-05-14 | 105.66 | 108.00 | 105.66 | 106.50 | 104.32 | 53,730 |
| 2024-05-13 | 105.50 | 106.96 | 104.36 | 105.00 | 102.85 | 10,617 |
| 2024-05-10 | 105.50 | 107.93 | 104.26 | 105.50 | 103.34 | 7,694 |
| 2024-05-09 | 105.50 | 107.88 | 103.77 | 105.50 | 103.34 | 25,363 |
| 2024-05-08 | 107.50 | 107.75 | 105.00 | 105.50 | 103.34 | 37,979 |
| 2024-05-07 | 106.50 | 109.90 | 105.00 | 107.50 | 105.30 | 118,204 |
| 2024-05-03 | 104.56 | 106.92 | 104.56 | 106.50 | 104.32 | 48,478 |
| 2024-05-02 | 97.000 | 107.80 | 96.800 | 105.00 | 102.85 | 162,687 |
| 2024-05-01 | 97.000 | 97.700 | 95.550 | 97.000 | 95.018 | 7,865,998 |
| 2024-04-30 | 97.000 | 97.500 | 96.360 | 97.000 | 95.018 | 42,427 |
| 2024-04-29 | 97.000 | 97.500 | 96.220 | 97.000 | 95.018 | 69,318 |
| 2024-04-26 | 97.000 | 98.000 | 96.330 | 97.000 | 95.018 | 39,993 |
| 2024-04-25 | 97.000 | 98.000 | 96.330 | 97.000 | 95.018 | 11,573 |
| 2024-04-24 | 96.500 | 98.000 | 96.180 | 97.000 | 95.018 | 59,755 |
| 2024-04-23 | 97.500 | 99.940 | 95.500 | 96.500 | 94.528 | 183,334 |
| 2024-04-22 | 96.000 | 96.000 | 95.040 | 96.000 | 94.039 | 14,305 |
| 2024-04-19 | 96.000 | 96.000 | 95.555 | 96.000 | 94.039 | 2,046 |
| 2024-04-17 | 96.000 | 96.000 | 95.000 | 96.000 | 94.039 | 15,052 |
| 2024-04-16 | 96.000 | 96.000 | 95.110 | 96.000 | 94.039 | 17,850 |
| 2024-04-15 | 96.500 | 96.880 | 94.810 | 96.000 | 94.039 | 170,322 |
| 2024-04-11 | 99.500 | 99.500 | 97.250 | 97.500 | 95.508 | 27,451 |
| 2024-04-10 | 99.500 | 99.900 | 98.250 | 99.500 | 97.467 | 34,129 |
| 2024-04-09 | 97.000 | 101.75 | 97.000 | 99.500 | 97.467 | 108,826 |
| 2024-04-08 | 93.000 | 96.920 | 92.000 | 95.000 | 93.059 | 29,610 |
| 2024-04-05 | 92.500 | 94.000 | 92.000 | 93.000 | 91.100 | 2,155 |
| 2024-04-04 | 92.500 | 92.590 | 92.000 | 92.500 | 90.610 | 2,357 |
| 2024-04-03 | 92.500 | 92.650 | 91.303 | 92.500 | 90.610 | 3,869 |
| 2024-04-02 | 92.500 | 92.500 | 91.300 | 92.500 | 90.610 | 3,387 |
| 2024-03-28 | 92.500 | 92.650 | 92.500 | 92.500 | 90.610 | 535 |
| 2024-03-27 | 92.500 | 92.800 | 91.303 | 92.500 | 90.610 | 2,128 |
| 2024-03-26 | 92.500 | 92.500 | 91.300 | 92.500 | 90.610 | 13,931 |
| 2024-03-25 | 92.500 | 92.800 | 91.300 | 92.500 | 90.610 | 120 |
| 2024-03-22 | 92.500 | 92.750 | 91.300 | 92.500 | 90.610 | 22,670 |
| 2024-03-21 | 92.500 | 92.500 | 91.550 | 92.500 | 90.610 | 24,620 |
| 2024-03-20 | 92.500 | 92.800 | 91.525 | 92.500 | 90.610 | 19,495 |
| 2024-03-19 | 92.500 | 92.889 | 91.525 | 92.500 | 90.610 | 612 |
| 2024-03-18 | 92.500 | 92.889 | 91.500 | 92.500 | 90.610 | 573 |
| 2024-03-15 | 92.500 | 92.950 | 91.000 | 91.000 | 89.141 | 24,428 |
| 2024-03-14 | 92.500 | 95.000 | 91.360 | 92.500 | 90.610 | 64,500 |
| 2024-03-13 | 92.000 | 94.000 | 90.500 | 92.500 | 90.610 | 35,682 |
| 2024-03-12 | 92.500 | 93.000 | 91.000 | 92.000 | 90.120 | 12,702 |
| 2024-03-11 | 87.000 | 94.000 | 86.030 | 92.500 | 90.610 | 134,660 |
| 2024-03-08 | 86.500 | 87.000 | 85.500 | 87.000 | 85.222 | 29,952 |
| 2024-03-07 | 85.500 | 86.500 | 84.750 | 86.500 | 84.733 | 6,161 |
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.