Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	74.500	75.900	70.000	73.000	70.151	12,927
2022-06-29	75.000	75.000	73.300	75.000	72.072	2,603
2022-06-28	75.000	76.000	75.000	75.000	72.072	425
2022-06-27	73.976	76.200	73.976	75.000	72.072	37,832
2022-06-24	72.500	73.000	72.000	73.000	70.151	2,126
2022-06-23	71.800	72.980	71.800	72.500	69.670	24,392
2022-06-22	74.700	74.700	70.000	71.500	68.709	25,283
2022-06-21	75.500	75.500	73.000	75.500	72.553	5,142
2022-06-20	77.500	79.250	73.000	75.500	72.553	27,077
2022-06-17	80.000	80.000	77.200	77.500	74.475	5,500
2022-06-16	80.500	80.500	78.718	80.500	77.358	15,185
2022-06-15	81.500	81.500	81.000	81.000	77.838	495
2022-06-14	81.500	81.500	81.000	81.500	78.319	565
2022-06-13	85.500	85.500	80.500	82.500	79.280	22,293
2022-06-10	86.400	86.400	84.000	85.500	82.163	129,192
2022-06-09	86.500	86.500	85.180	86.500	83.124	1,143
2022-06-07	86.500	86.500	85.061	86.500	83.124	26,978
2022-06-06	87.000	87.760	85.000	86.500	83.124	40,006
2022-06-01	89.000	89.400	86.131	87.000	83.604	27,668
2022-05-31	89.000	89.500	89.000	89.000	85.142	500
2022-05-30	89.000	89.000	88.650	89.000	85.142	6,922
2022-05-27	89.000	89.000	88.500	89.000	85.142	287
2022-05-26	88.500	89.520	88.500	89.000	85.142	18,138
2022-05-25	88.500	88.500	87.750	88.500	84.663	20,768
2022-05-24	89.000	90.000	89.000	89.000	85.142	775
2022-05-20	89.500	91.000	88.300	89.000	85.142	13,750
2022-05-19	90.000	90.000	88.000	89.500	85.620	15,500
2022-05-18	92.500	92.900	92.000	92.500	88.490	11,257
2022-05-16	92.000	94.000	92.000	92.500	88.490	25,735
2022-05-13	88.400	92.000	88.400	90.000	86.098	26,837
2022-05-12	89.500	89.500	85.800	87.000	83.228	28,368
2022-05-11	90.000	92.000	88.600	90.500	86.577	24,240
2022-05-09	91.500	91.900	88.000	90.000	86.098	18,500
2022-05-06	91.500	91.900	90.220	91.500	87.533	7,646
2022-05-05	92.000	92.000	90.000	91.500	87.533	24,539
2022-05-04	93.500	94.000	90.040	92.000	88.012	14,984
2022-05-03	94.150	94.150	93.000	93.500	89.447	21,654
2022-04-29	96.000	96.000	94.000	96.000	91.838	3,056
2022-04-28	95.900	98.000	95.900	96.000	91.838	8,800
2022-04-27	94.500	96.000	94.000	94.500	90.403	22,200
2022-04-26	95.000	96.600	93.000	94.500	90.403	32,750
2022-04-25	99.000	99.000	94.100	95.000	90.881	27,368
2022-04-22	99.500	101.44	98.125	99.000	94.708	6,605
2022-04-21	101.44	101.44	99.500	99.500	95.186	7,550
2022-04-20	100.53	104.00	100.53	101.00	96.621	26,596
2022-04-19	98.500	104.00	96.960	98.500	94.230	57,464
2022-04-14	98.500	102.00	98.500	98.500	94.230	4,886
2022-04-13	96.000	100.00	96.000	97.500	93.273	12,570
2022-04-12	93.500	98.000	93.500	95.000	90.881	14,885
2022-04-11	93.500	96.860	93.100	93.500	89.447	29,416
2022-04-08	93.500	98.723	92.600	93.500	89.447	55,789
2022-04-07	93.500	93.500	92.600	93.500	89.447	6,834
2022-04-06	93.500	94.900	91.750	93.500	89.447	53,083
2022-04-05	92.500	94.750	91.000	93.500	89.447	70,586
2022-04-04	93.500	100.00	90.000	92.500	88.490	53,484
2022-04-01	100.01	100.01	93.000	94.000	89.925	51,097
2022-03-31	102.50	104.70	100.00	101.00	96.621	42,455
2022-03-30	100.00	103.00	98.640	100.50	96.143	17,796
2022-03-29	103.00	104.99	100.00	100.50	96.143	26,554
2022-03-25	102.50	105.00	102.49	103.50	99.013	24,123

← NewerPage 18 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.