Eleco PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	85.500	87.000	84.420	85.500	83.753	27,874
2024-03-05	85.500	86.233	84.350	85.500	83.753	8,993
2024-03-04	85.500	86.250	84.300	85.500	83.753	10,818
2024-03-01	85.500	86.250	84.150	85.500	83.753	13,345
2024-02-29	85.500	87.000	84.250	85.500	83.753	7,342
2024-02-28	88.000	89.880	85.100	85.500	83.753	43,341
2024-02-27	87.000	89.000	86.000	88.000	86.202	30,844
2024-02-26	86.500	87.960	85.330	87.000	85.222	25,023
2024-02-23	86.500	86.500	84.000	86.500	84.733	5,373
2024-02-22	87.500	88.800	84.000	86.500	84.733	3,405
2024-02-21	88.000	88.640	86.000	87.500	85.712	11,920
2024-02-20	90.500	90.640	88.000	88.000	86.202	32,848
2024-02-19	94.000	94.250	88.250	90.500	88.651	34,690
2024-02-16	94.000	94.600	93.000	94.000	92.079	40,340
2024-02-15	93.500	95.000	92.090	94.000	92.079	199,011
2024-02-14	93.500	94.300	93.500	93.500	91.590	1
2024-02-13	93.500	93.500	92.200	93.500	91.590	3,007
2024-02-12	94.000	94.000	92.120	94.000	92.079	49
2024-02-09	94.000	94.300	92.120	94.000	92.079	72
2024-02-08	94.000	94.500	93.125	94.000	92.079	6,045
2024-02-07	93.500	96.500	93.000	94.000	92.079	51,672
2024-02-06	93.500	94.500	93.000	93.500	91.590	14,156
2024-02-05	93.500	95.000	92.930	93.500	91.590	21,255
2024-02-02	96.000	96.000	92.250	93.500	91.590	33,122
2024-02-01	96.000	97.800	95.880	96.000	94.039	6,036
2024-01-31	97.000	99.000	93.602	96.500	94.528	42,472
2024-01-30	97.000	97.500	95.880	97.500	95.508	15,624
2024-01-29	97.000	98.480	95.880	97.000	95.018	16,402
2024-01-26	96.500	98.000	96.500	96.500	94.528	29,128
2024-01-25	97.000	99.000	95.260	96.500	94.528	25,384
2024-01-24	93.610	99.000	93.610	97.000	95.018	54,392
2024-01-23	91.500	95.970	91.500	93.000	91.100	121,660
2024-01-22	83.500	89.500	83.100	87.000	85.222	45,471
2024-01-19	82.500	85.900	82.000	83.500	81.794	53,997
2024-01-18	82.500	82.500	81.000	82.500	80.814	28,060
2024-01-17	83.000	83.000	81.310	82.500	80.814	48,721
2024-01-16	83.000	83.200	83.000	83.000	81.304	24
2024-01-15	83.000	83.300	82.100	83.000	81.304	9,989
2024-01-12	83.000	83.000	82.150	83.000	81.304	1,200
2024-01-11	83.000	83.250	82.150	83.000	81.304	1,886
2024-01-10	83.000	83.375	82.000	83.000	81.304	2,244
2024-01-09	83.000	83.500	82.150	83.000	81.304	8,541
2024-01-08	86.000	86.000	82.000	83.000	81.304	23,837
2024-01-05	87.500	88.500	84.000	86.000	84.243	37,656
2024-01-04	84.900	89.800	84.900	87.500	85.712	42,352
2024-01-03	83.500	85.000	82.300	83.500	81.794	6,629
2024-01-02	81.000	83.900	80.860	83.500	81.794	89,709
2023-12-28	81.000	81.000	80.870	81.000	79.345	4
2023-12-27	81.000	81.000	80.010	81.000	79.345	415
2023-12-22	81.000	81.780	81.000	81.000	79.345	17,000
2023-12-21	82.000	82.000	80.000	81.000	79.345	33,500
2023-12-20	82.350	82.350	82.000	82.000	80.325	9,560
2023-12-19	82.125	82.125	81.000	82.000	80.325	17,612
2023-12-18	83.500	83.500	82.000	83.500	81.794	60,777
2023-12-15	83.500	83.500	82.150	83.500	81.794	6,270
2023-12-13	83.500	83.500	82.125	83.500	81.794	278
2023-12-12	83.500	83.500	82.125	83.500	81.794	200
2023-12-11	83.500	83.500	82.125	83.500	81.794	253
2023-12-07	83.500	83.500	82.100	83.500	81.794	10,000
2023-12-06	83.500	83.500	83.350	83.500	81.794	179

← NewerPage 12 of 20 · 1,191 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.