Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	83.000	83.500	82.100	83.500	81.794	2,195
2023-12-04	83.500	83.500	82.100	83.500	81.794	10,955
2023-12-01	83.500	83.500	82.100	83.500	81.794	27,321
2023-11-30	83.500	84.000	82.000	83.500	81.794	28,681
2023-11-29	83.500	83.840	83.500	83.500	81.794	3,564
2023-11-27	83.500	83.500	82.000	83.500	81.794	500
2023-11-24	84.500	84.500	82.000	84.500	82.774	3,574
2023-11-23	85.000	85.000	83.010	85.000	83.263	2,537
2023-11-21	85.000	85.000	83.010	85.000	83.263	386
2023-11-20	85.000	85.000	83.000	85.000	83.263	3,433
2023-11-17	83.000	85.000	82.100	85.000	83.263	24,557
2023-11-16	83.000	83.000	82.020	83.000	81.304	58,969
2023-11-15	82.500	83.700	82.300	83.000	81.304	25,504
2023-11-14	82.500	82.500	81.000	82.500	80.814	1,193
2023-11-10	82.500	83.760	81.810	82.500	80.814	6,055
2023-11-09	82.500	82.500	81.720	82.500	80.814	300
2023-11-08	82.500	83.500	81.000	82.500	80.814	12,815
2023-11-06	82.500	83.490	82.500	82.500	80.814	11,026
2023-11-02	82.500	83.490	81.560	82.500	80.814	6,473
2023-11-01	82.500	83.490	82.500	82.500	80.814	179
2023-10-31	82.500	83.925	82.500	82.500	80.814	23
2023-10-30	82.500	82.500	81.500	82.500	80.814	75,000
2023-10-24	82.500	83.520	81.300	82.500	80.814	5,400
2023-10-23	82.500	83.700	82.500	82.500	80.814	1,120
2023-10-20	82.500	82.500	81.300	82.500	80.814	11,401
2023-10-19	82.500	82.500	81.030	82.500	80.814	13,599
2023-10-18	82.500	83.850	81.200	82.500	80.814	5,215
2023-10-17	82.500	82.500	81.200	82.500	80.814	2,651
2023-10-16	82.000	83.800	81.000	82.500	80.814	47,628
2023-10-13	83.000	83.000	81.000	83.000	81.304	50,566
2023-10-12	83.000	84.400	83.000	83.000	81.304	3,466
2023-10-11	87.500	88.800	82.500	83.000	81.304	34,681
2023-10-10	90.500	91.500	86.200	87.500	85.712	26,512
2023-10-09	91.500	93.000	89.030	90.500	88.651	32,546
2023-10-06	85.000	92.000	82.250	91.500	89.631	51,762
2023-10-05	85.000	85.000	82.250	85.000	83.263	136
2023-10-04	84.500	87.400	83.000	85.000	83.263	68,576
2023-10-03	84.500	84.500	82.000	84.500	82.774	80,199
2023-10-02	85.500	86.700	84.500	84.500	82.774	41,280
2023-09-29	81.500	86.000	81.000	85.500	83.753	66,861
2023-09-28	81.500	81.500	80.500	81.500	79.835	1,223
2023-09-27	81.500	81.500	80.150	81.500	79.835	2,500
2023-09-26	82.000	83.000	80.450	81.500	79.835	36,991
2023-09-25	82.000	82.000	81.300	82.000	80.325	3,943
2023-09-22	82.000	82.000	81.300	82.000	80.325	304
2023-09-21	82.000	83.000	81.000	82.000	80.325	25,000
2023-09-20	82.000	82.250	81.300	82.000	80.080	1,760
2023-09-19	82.000	82.250	81.300	82.000	80.080	165
2023-09-18	82.500	83.000	81.300	82.000	80.080	12,878
2023-09-15	82.000	83.000	81.000	82.500	80.568	96,554
2023-09-14	82.000	82.000	81.500	82.000	80.080	6,899
2023-09-13	82.000	83.000	81.015	82.000	80.080	81,240
2023-09-12	82.000	83.000	79.200	82.000	80.080	61,642
2023-09-11	79.500	79.500	79.000	79.500	77.638	1,468
2023-09-08	78.500	81.000	78.000	79.500	77.638	14,242
2023-09-07	78.000	79.720	77.350	78.500	76.662	11,241
2023-09-06	77.000	77.860	77.000	77.000	75.197	234
2023-09-04	77.000	77.890	76.350	77.000	75.197	7,016
2023-09-01	77.000	77.940	77.000	77.000	75.197	32,501
2023-08-31	77.000	77.000	76.000	77.000	75.197	6,653

← NewerPage 13 of 20 · 1,187 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.