Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 79.500 | 81.000 | 79.500 | 80.000 | 77.098 | 12,441 |
| 2023-05-03 | 79.500 | 79.900 | 79.500 | 79.500 | 76.616 | 187 |
| 2023-05-02 | 79.500 | 79.500 | 79.000 | 79.500 | 76.616 | 68,500 |
| 2023-04-28 | 79.500 | 80.000 | 79.500 | 79.500 | 76.616 | 43,013 |
| 2023-04-27 | 79.250 | 79.500 | 79.250 | 79.500 | 76.616 | 5 |
| 2023-04-26 | 79.000 | 79.000 | 78.000 | 79.000 | 76.134 | 999 |
| 2023-04-25 | 79.500 | 80.000 | 78.000 | 79.000 | 76.134 | 149,512 |
| 2023-04-21 | 79.500 | 80.000 | 79.100 | 79.500 | 76.616 | 40,201 |
| 2023-04-19 | 79.500 | 79.800 | 79.100 | 79.500 | 76.616 | 890 |
| 2023-04-17 | 79.000 | 79.800 | 78.350 | 79.500 | 76.616 | 10,638 |
| 2023-04-14 | 79.000 | 79.800 | 79.000 | 79.000 | 76.134 | 845 |
| 2023-04-13 | 79.000 | 80.000 | 78.200 | 79.000 | 76.134 | 18,404 |
| 2023-04-12 | 78.000 | 79.000 | 77.200 | 79.000 | 76.134 | 10,864 |
| 2023-04-11 | 78.000 | 78.000 | 77.000 | 78.000 | 75.170 | 16,866 |
| 2023-04-06 | 78.000 | 79.000 | 77.000 | 78.000 | 75.170 | 244,380 |
| 2023-04-05 | 78.000 | 78.500 | 78.000 | 78.000 | 75.170 | 191 |
| 2023-04-04 | 78.000 | 78.000 | 77.500 | 78.000 | 75.170 | 252,103 |
| 2023-04-03 | 78.000 | 78.000 | 77.020 | 78.000 | 75.170 | 50,644 |
| 2023-03-30 | 77.500 | 78.000 | 77.000 | 77.400 | 74.592 | 734,684 |
| 2023-03-28 | 76.500 | 80.000 | 76.500 | 77.500 | 74.688 | 215,998 |
| 2023-03-27 | 76.000 | 77.000 | 76.000 | 76.000 | 73.243 | 12 |
| 2023-03-24 | 76.000 | 76.000 | 74.650 | 76.000 | 73.243 | 27,986 |
| 2023-03-21 | 76.000 | 76.920 | 75.000 | 76.000 | 73.243 | 13,259 |
| 2023-03-20 | 76.000 | 77.600 | 74.800 | 76.000 | 73.243 | 2,683 |
| 2023-03-17 | 76.000 | 76.000 | 74.750 | 76.000 | 73.243 | 15,910 |
| 2023-03-15 | 75.000 | 77.700 | 74.650 | 76.000 | 73.243 | 19,681 |
| 2023-03-14 | 75.000 | 75.000 | 74.500 | 75.000 | 72.279 | 2,276 |
| 2023-03-13 | 75.000 | 76.000 | 74.165 | 75.000 | 72.279 | 57,463 |
| 2023-03-10 | 75.000 | 75.000 | 74.165 | 75.000 | 72.279 | 14,811 |
| 2023-03-09 | 75.500 | 76.500 | 74.150 | 75.500 | 72.761 | 33,478 |
| 2023-03-08 | 75.500 | 75.500 | 74.125 | 75.500 | 72.761 | 16,638 |
| 2023-03-07 | 75.500 | 75.500 | 74.125 | 75.500 | 72.761 | 100 |
| 2023-03-06 | 75.500 | 76.000 | 75.500 | 75.500 | 72.761 | 4,275 |
| 2023-03-03 | 76.000 | 76.000 | 75.000 | 75.500 | 72.761 | 8,183 |
| 2023-03-02 | 77.000 | 77.000 | 76.000 | 77.000 | 74.206 | 1,951 |
| 2023-03-01 | 78.000 | 78.600 | 76.550 | 78.000 | 75.170 | 12,504 |
| 2023-02-28 | 78.000 | 78.700 | 78.000 | 78.000 | 75.170 | 8,894 |
| 2023-02-27 | 77.000 | 78.000 | 75.786 | 78.000 | 75.170 | 8,654 |
| 2023-02-23 | 77.500 | 78.892 | 75.000 | 77.000 | 74.206 | 36,693 |
| 2023-02-22 | 81.400 | 81.400 | 77.000 | 78.000 | 75.170 | 26,582 |
| 2023-02-21 | 81.500 | 81.500 | 80.000 | 81.500 | 78.543 | 18,160 |
| 2023-02-20 | 83.000 | 83.900 | 81.000 | 83.000 | 79.989 | 23,057 |
| 2023-02-16 | 83.000 | 83.000 | 81.000 | 83.000 | 79.989 | 20,000 |
| 2023-02-15 | 83.000 | 84.450 | 81.040 | 83.000 | 79.989 | 4,932 |
| 2023-02-14 | 83.000 | 84.450 | 81.800 | 83.000 | 79.989 | 25,671 |
| 2023-02-13 | 82.500 | 85.000 | 82.125 | 83.000 | 79.989 | 16,352 |
| 2023-02-10 | 82.500 | 82.500 | 81.550 | 82.500 | 79.507 | 2,796 |
| 2023-02-09 | 80.000 | 82.500 | 80.000 | 82.500 | 79.507 | 39,500 |
| 2023-02-08 | 79.000 | 80.000 | 78.820 | 79.000 | 76.134 | 57,665 |
| 2023-02-07 | 79.000 | 79.100 | 79.000 | 79.000 | 76.134 | 3,000 |
| 2023-02-06 | 79.000 | 79.450 | 79.000 | 79.000 | 76.134 | 10,531 |
| 2023-02-03 | 76.251 | 81.000 | 76.251 | 79.000 | 76.134 | 65,423 |
| 2023-02-02 | 75.000 | 76.970 | 75.000 | 75.500 | 72.761 | 15,688 |
| 2023-02-01 | 73.920 | 75.000 | 73.920 | 74.000 | 71.315 | 8,819 |
| 2023-01-31 | 72.500 | 75.000 | 72.100 | 74.000 | 71.315 | 28,841 |
| 2023-01-30 | 71.550 | 73.000 | 71.550 | 73.000 | 70.352 | 94,119 |
| 2023-01-27 | 70.500 | 72.400 | 70.000 | 71.500 | 68.906 | 8,447 |
| 2023-01-26 | 69.700 | 71.700 | 69.700 | 70.500 | 67.942 | 16,750 |
| 2023-01-25 | 70.810 | 70.810 | 69.500 | 69.500 | 66.979 | 20,693 |
| 2023-01-24 | 70.000 | 73.000 | 70.000 | 71.500 | 68.906 | 55,487 |
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.