Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	77.000	77.940	77.000	77.000	75.197	1
2023-08-29	77.000	77.940	77.000	77.000	75.197	1
2023-08-25	77.000	77.000	76.000	77.000	75.197	1,232
2023-08-24	77.000	77.000	76.000	77.000	75.197	10,407
2023-08-23	78.000	80.000	76.000	78.000	76.173	10,525
2023-08-22	78.000	78.900	78.000	78.000	76.173	13
2023-08-21	78.000	78.000	76.000	78.000	76.173	16,088
2023-08-18	78.500	78.500	76.600	78.500	76.662	7,471
2023-08-17	79.000	81.000	76.600	78.500	76.662	44,576
2023-08-16	77.450	79.000	77.450	79.000	77.150	3,564
2023-08-15	78.000	78.000	75.000	75.000	73.244	38,306
2023-08-11	79.500	80.889	76.500	79.500	77.638	13,176
2023-08-10	80.000	80.000	78.750	79.500	77.638	13,800
2023-08-09	82.000	82.600	78.200	81.000	79.103	11,855
2023-08-08	82.000	82.000	80.000	82.000	80.080	5,438
2023-08-04	82.000	83.500	80.100	82.000	80.080	6,479
2023-08-03	82.000	83.900	82.000	82.000	80.080	15
2023-08-02	82.500	83.500	80.800	82.000	80.080	15,209
2023-08-01	83.000	84.000	82.500	82.500	80.568	23,459
2023-07-31	82.000	84.000	81.440	83.000	81.056	22,463
2023-07-28	79.000	83.000	79.000	82.000	80.080	66,548
2023-07-27	77.500	80.000	77.500	79.000	77.150	86,126
2023-07-26	76.500	76.500	72.000	76.500	74.709	500,000
2023-07-25	76.500	76.500	75.150	76.500	74.709	100
2023-07-24	76.500	76.500	75.150	76.500	74.709	2,896
2023-07-20	76.500	77.985	76.500	76.500	74.709	5,025
2023-07-19	76.500	76.500	75.000	76.500	74.709	23,621
2023-07-14	76.500	76.500	75.500	76.500	74.709	2,079
2023-07-13	77.000	77.000	75.500	76.500	74.709	5,028
2023-07-07	77.500	77.500	77.150	77.500	75.685	2,000
2023-07-06	77.500	77.500	75.500	77.500	75.685	10,000
2023-07-05	78.000	78.000	77.940	78.000	76.173	192
2023-07-04	78.000	78.000	77.400	78.000	76.173	15,420
2023-07-03	78.000	78.000	77.600	78.000	76.173	455
2023-06-30	78.000	78.910	78.000	78.000	76.173	2,631
2023-06-29	78.000	78.300	78.000	78.000	76.173	20,057
2023-06-27	77.000	79.000	77.000	78.000	76.173	29,804
2023-06-26	75.000	75.400	75.000	75.000	73.244	10,000
2023-06-23	75.000	75.400	74.500	75.000	73.244	3,630
2023-06-21	77.000	77.000	74.000	75.000	73.244	22,271
2023-06-20	77.000	77.000	76.100	77.000	75.197	85
2023-06-19	77.000	77.000	76.100	77.000	75.197	8,434
2023-06-16	77.000	77.500	77.000	77.000	75.197	2,556
2023-06-15	77.000	77.000	75.210	77.000	75.197	15,527
2023-06-14	78.840	78.840	76.000	78.000	76.173	13,522
2023-06-13	80.000	80.000	79.400	80.000	78.127	1,551
2023-06-12	80.000	80.000	78.000	80.000	78.127	44,088
2023-06-07	81.500	81.970	79.550	81.500	79.591	11,481
2023-06-06	81.500	81.970	81.500	81.500	79.591	5,671
2023-06-05	81.500	81.970	81.500	81.500	79.591	2,803
2023-05-30	81.500	81.990	80.000	81.500	79.591	6,079
2023-05-24	81.500	81.500	80.200	81.500	79.591	4,000
2023-05-19	82.000	82.000	80.200	82.000	80.080	19,734
2023-05-17	82.000	83.900	81.300	82.000	79.025	1,408
2023-05-16	82.000	83.920	81.300	82.000	79.025	8,209
2023-05-15	80.500	83.992	80.000	82.000	79.025	61,415
2023-05-12	80.500	82.000	80.300	80.500	77.579	7,550
2023-05-11	80.500	81.970	80.300	80.500	77.579	5,336
2023-05-10	80.500	81.970	80.500	80.500	77.579	12,756
2023-05-09	80.000	81.900	79.751	80.500	77.579	13,377

← NewerPage 14 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.