Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	68.500	69.600	68.500	68.500	66.015	368
2023-01-18	68.500	69.600	67.000	68.500	66.015	8,613
2023-01-17	68.500	68.500	67.000	68.500	66.015	54,084
2023-01-13	68.500	69.700	67.000	68.500	66.015	45,228
2023-01-12	68.500	70.000	68.500	68.500	66.015	23,000
2023-01-10	68.000	68.000	66.560	68.000	65.533	3,501
2023-01-09	68.000	68.000	67.000	68.000	65.533	991
2023-01-06	68.000	68.500	66.440	68.000	65.533	3,702
2023-01-05	68.000	68.000	66.240	68.000	65.533	19,957
2023-01-04	68.500	68.800	66.100	68.500	66.015	55,179
2023-01-03	68.500	68.500	66.100	68.500	66.015	22,494
2022-12-30	68.500	69.400	68.500	68.500	66.015	9,000
2022-12-23	69.000	69.300	68.500	68.500	66.015	3,000
2022-12-22	69.000	69.000	68.000	69.000	66.497	5,023
2022-12-21	69.000	69.400	69.000	69.000	66.497	72
2022-12-20	69.000	70.000	68.200	69.000	66.497	15,564
2022-12-19	69.000	70.000	68.200	70.000	67.460	32,481
2022-12-16	69.000	69.000	68.000	69.000	66.497	16,000
2022-12-15	70.500	70.500	70.000	70.500	67.942	13,101
2022-12-14	71.000	71.000	70.000	71.000	68.424	2,769
2022-12-13	71.000	71.000	70.000	71.000	68.424	3,000
2022-12-12	71.500	71.500	70.000	71.000	68.424	324,766
2022-12-09	71.500	71.800	71.500	71.500	68.906	80,838
2022-12-08	71.500	71.800	71.500	71.500	68.906	1,500
2022-12-07	71.500	71.800	71.500	71.500	68.906	208
2022-12-06	71.500	71.500	70.030	71.500	68.906	37,500
2022-12-02	72.000	72.000	70.500	72.000	69.388	3,699
2022-12-01	71.500	72.500	70.000	72.000	69.388	24,278
2022-11-30	70.000	70.000	69.560	70.000	67.460	55,622
2022-11-28	70.000	70.000	69.550	70.000	67.460	37,102
2022-11-25	70.000	70.000	69.510	70.000	67.460	50,000
2022-11-24	71.500	72.250	69.000	71.500	68.906	7,000
2022-11-23	71.500	72.250	69.200	71.500	68.906	8,745
2022-11-22	71.500	71.500	69.000	71.500	68.906	8,077
2022-11-21	71.500	71.500	69.500	71.500	68.906	1,035
2022-11-18	71.500	71.500	68.000	71.500	68.906	204,878
2022-11-17	71.500	73.000	71.500	71.500	68.906	713
2022-11-16	71.500	73.000	71.500	71.500	68.906	68
2022-11-15	70.500	73.000	69.800	71.500	68.906	6,674
2022-11-14	70.500	72.750	69.650	70.500	67.942	8,317
2022-11-11	70.500	72.500	70.500	70.500	67.942	2,500
2022-11-10	66.503	72.000	66.503	70.000	67.460	141,500
2022-11-08	66.500	67.700	66.500	66.500	64.087	25,847
2022-11-07	66.500	67.000	66.500	66.500	64.087	33,456
2022-11-04	66.500	68.000	65.000	66.500	64.087	12,397
2022-11-03	66.500	66.500	65.000	66.500	64.087	2,500
2022-11-02	66.500	67.370	65.500	66.500	64.087	7,459
2022-11-01	66.500	67.500	66.500	66.500	64.087	25,000
2022-10-31	66.500	66.500	66.400	66.500	64.087	1,500
2022-10-28	66.500	66.500	66.400	66.500	64.087	100
2022-10-27	66.000	66.000	62.000	66.000	63.606	97,284
2022-10-26	66.500	68.000	65.990	66.500	64.087	3,443
2022-10-25	66.500	66.500	65.000	66.500	64.087	20,000
2022-10-24	66.500	66.500	65.990	66.500	64.087	10,000
2022-10-21	66.500	66.500	65.100	66.500	64.087	12,000
2022-10-19	66.500	67.880	66.500	66.500	64.087	152
2022-10-17	66.000	67.880	66.000	66.500	64.087	6,011
2022-10-14	66.000	66.000	66.000	66.000	63.606	716
2022-10-12	66.000	66.760	66.000	66.000	63.606	301
2022-10-11	65.000	65.900	65.000	65.000	62.642	570

← NewerPage 16 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.