Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 64.190 | 65.000 | 64.190 | 65.000 | 62.642 | 25,783 |
| 2022-10-07 | 64.125 | 64.125 | 62.000 | 63.500 | 61.196 | 51,369 |
| 2022-10-06 | 67.500 | 69.900 | 66.440 | 68.000 | 65.533 | 7,714 |
| 2022-10-05 | 67.500 | 69.000 | 67.500 | 67.500 | 65.051 | 217 |
| 2022-10-04 | 67.500 | 69.000 | 66.780 | 67.500 | 65.051 | 3,552 |
| 2022-10-03 | 67.000 | 67.500 | 67.000 | 67.500 | 65.051 | 8,514 |
| 2022-09-30 | 66.850 | 70.000 | 66.850 | 70.000 | 67.460 | 23,650 |
| 2022-09-29 | 66.000 | 67.000 | 62.000 | 65.500 | 63.124 | 75,809 |
| 2022-09-28 | 67.000 | 67.000 | 65.000 | 66.000 | 63.606 | 11,790 |
| 2022-09-26 | 69.500 | 69.500 | 68.000 | 69.500 | 66.979 | 2,282 |
| 2022-09-23 | 69.000 | 69.000 | 68.200 | 68.200 | 65.726 | 3,934 |
| 2022-09-22 | 70.000 | 70.000 | 68.000 | 70.000 | 67.460 | 20,300 |
| 2022-09-21 | 70.660 | 70.660 | 69.000 | 70.000 | 67.268 | 75,808 |
| 2022-09-20 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 30,141 |
| 2022-09-16 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 30,012 |
| 2022-09-14 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 149,276 |
| 2022-09-13 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 209,770 |
| 2022-09-12 | 70.700 | 70.700 | 70.000 | 70.500 | 67.748 | 80,751 |
| 2022-09-09 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 18,221 |
| 2022-09-08 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 6,000 |
| 2022-09-07 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 2,474 |
| 2022-09-06 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 10,005 |
| 2022-09-02 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 442,539 |
| 2022-09-01 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 5,709 |
| 2022-08-31 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 405 |
| 2022-08-30 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 59,084 |
| 2022-08-26 | 71.000 | 71.000 | 71.000 | 71.000 | 68.229 | 3 |
| 2022-08-25 | 70.000 | 70.000 | 70.000 | 70.000 | 67.268 | 26,906 |
| 2022-08-24 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 928,609 |
| 2022-08-23 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 200 |
| 2022-08-22 | 71.000 | 71.000 | 70.690 | 71.000 | 68.229 | 127 |
| 2022-08-19 | 71.000 | 71.000 | 70.690 | 71.000 | 68.229 | 1,500 |
| 2022-08-18 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 2,000 |
| 2022-08-17 | 71.000 | 71.000 | 70.030 | 71.000 | 68.229 | 2,932 |
| 2022-08-16 | 71.000 | 71.000 | 70.020 | 71.000 | 68.229 | 1,486 |
| 2022-08-15 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 962 |
| 2022-08-12 | 71.000 | 71.000 | 70.900 | 71.000 | 68.229 | 1,187 |
| 2022-08-09 | 71.000 | 71.100 | 70.000 | 71.000 | 68.229 | 23,133 |
| 2022-08-08 | 71.000 | 71.000 | 70.250 | 71.000 | 68.229 | 25,000 |
| 2022-08-05 | 70.000 | 72.000 | 70.000 | 72.000 | 69.190 | 37,933 |
| 2022-08-04 | 70.000 | 71.600 | 69.500 | 70.000 | 67.268 | 9,516 |
| 2022-08-03 | 70.000 | 71.600 | 69.500 | 70.000 | 67.268 | 11,709 |
| 2022-08-02 | 70.000 | 71.000 | 70.000 | 70.000 | 67.268 | 3,500 |
| 2022-08-01 | 70.000 | 70.000 | 69.500 | 70.000 | 67.268 | 108 |
| 2022-07-29 | 69.500 | 70.550 | 68.720 | 70.000 | 67.268 | 8,906 |
| 2022-07-28 | 69.000 | 69.800 | 68.144 | 69.500 | 66.787 | 510,785 |
| 2022-07-27 | 69.750 | 69.750 | 67.000 | 69.000 | 66.307 | 63,760 |
| 2022-07-26 | 70.000 | 71.000 | 68.330 | 70.000 | 67.268 | 2,577,640 |
| 2022-07-25 | 71.000 | 71.000 | 68.420 | 70.000 | 67.268 | 185,610 |
| 2022-07-22 | 71.000 | 71.000 | 68.330 | 71.000 | 68.229 | 6,577 |
| 2022-07-21 | 68.500 | 71.000 | 68.000 | 71.000 | 68.229 | 30,000 |
| 2022-07-20 | 70.000 | 70.000 | 67.125 | 68.500 | 65.826 | 550,329 |
| 2022-07-19 | 71.000 | 71.000 | 70.500 | 71.000 | 68.229 | 4,255 |
| 2022-07-18 | 71.000 | 71.000 | 70.000 | 71.000 | 68.229 | 25,000 |
| 2022-07-15 | 71.500 | 71.500 | 70.880 | 71.500 | 68.709 | 6,000 |
| 2022-07-14 | 71.500 | 71.500 | 71.500 | 71.500 | 68.709 | 650,000 |
| 2022-07-12 | 71.500 | 71.500 | 70.900 | 71.500 | 68.709 | 464 |
| 2022-07-08 | 71.500 | 71.500 | 70.125 | 71.500 | 68.709 | 408 |
| 2022-07-06 | 72.250 | 72.250 | 71.500 | 71.500 | 68.709 | 207 |
| 2022-07-05 | 73.000 | 73.000 | 71.000 | 73.000 | 70.151 | 600 |
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.