Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	102.50	105.00	102.50	102.50	98.056	5,000
2022-03-23	102.50	104.75	102.50	102.50	98.056	2,459
2022-03-22	102.00	102.00	100.25	101.50	97.100	76,416
2022-03-21	105.00	105.80	103.36	104.00	99.491	16,555
2022-03-18	99.900	107.50	99.900	105.00	100.45	43,022
2022-03-17	97.500	99.900	97.500	97.500	93.273	5,642
2022-03-16	97.500	99.900	95.000	96.500	92.316	24,394
2022-03-15	98.850	98.850	96.650	97.500	93.273	6,891
2022-03-14	93.500	102.00	91.650	100.00	95.665	34,843
2022-03-11	90.900	94.950	90.900	93.500	89.447	34,000
2022-03-10	90.000	90.000	90.000	90.000	86.098	2,500
2022-03-09	84.900	92.000	84.900	90.000	86.098	47,863
2022-03-08	83.500	83.500	82.390	83.500	79.880	200
2022-03-07	86.000	86.000	83.250	83.500	79.880	27,750
2022-03-04	88.040	88.040	86.000	88.000	84.185	103,469
2022-03-03	90.000	90.000	88.100	90.000	86.098	48,658
2022-03-02	90.000	90.000	88.500	90.000	86.098	20,197
2022-03-01	90.000	90.000	89.533	90.000	86.098	2,501
2022-02-28	90.260	90.260	89.050	90.000	86.098	11,032
2022-02-25	90.000	91.700	88.000	91.000	87.055	33,997
2022-02-24	94.000	96.000	85.750	90.000	86.098	102,557
2022-02-22	98.000	98.000	96.000	98.000	93.751	2,773
2022-02-21	98.000	100.00	98.000	98.000	93.751	500
2022-02-18	98.000	98.000	96.200	98.000	93.751	30,000
2022-02-17	98.050	98.050	98.000	98.000	93.751	4,600
2022-02-16	97.500	99.900	97.500	99.000	94.708	13,343
2022-02-15	96.000	98.000	94.000	96.500	92.316	39,488
2022-02-14	98.500	98.700	95.000	96.000	91.838	15,814
2022-02-11	98.500	98.500	97.000	98.500	94.230	160,800
2022-02-10	98.500	98.500	97.300	98.500	94.230	2,683
2022-02-09	99.000	99.000	98.050	98.500	94.230	2,849
2022-02-08	96.500	100.90	95.210	99.000	94.708	36,212
2022-02-07	97.500	97.900	95.020	96.500	92.316	23,152
2022-02-04	97.500	98.294	96.000	97.500	93.273	20,969
2022-02-03	98.370	98.370	95.000	97.500	93.273	21,655
2022-02-02	104.00	104.25	98.500	100.00	95.665	110,710
2022-02-01	96.980	105.80	96.980	104.00	99.491	100,156
2022-01-31	94.000	97.000	92.300	96.000	91.838	48,024
2022-01-28	94.000	94.980	92.000	94.000	89.925	9,903
2022-01-27	95.500	96.000	90.000	94.000	89.925	45,081
2022-01-26	96.500	96.650	95.000	96.500	92.316	18,153
2022-01-25	97.500	99.995	95.000	95.000	90.881	45,728
2022-01-24	97.000	97.000	92.050	94.500	90.403	36,887
2022-01-21	99.050	99.050	95.035	96.000	91.838	30,763
2022-01-20	101.46	101.46	98.000	100.50	96.143	16,500
2022-01-19	102.50	103.00	100.00	101.50	97.100	20,296
2022-01-18	102.00	103.50	100.10	102.50	98.056	6,605
2022-01-17	102.35	102.35	100.55	102.00	97.578	12,158
2022-01-14	103.50	105.00	102.00	102.50	98.056	12,415
2022-01-13	110.00	110.00	102.60	103.50	99.013	58,087
2022-01-12	98.000	111.00	97.000	109.50	104.75	119,017
2022-01-11	95.000	99.400	93.800	98.000	93.751	124,560
2022-01-10	95.500	97.700	94.000	95.000	90.881	68,270
2022-01-07	94.000	98.800	94.000	95.500	91.360	71,742
2022-01-06	93.500	94.000	93.500	93.500	89.447	4,000
2022-01-05	91.500	93.000	90.000	92.000	88.012	65,978
2022-01-04	92.000	92.700	90.000	91.500	87.533	98,045
2021-12-31	92.000	92.000	90.000	92.000	88.012	3,793
2021-12-30	93.000	93.000	90.000	92.000	88.012	19,803
2021-12-29	93.500	94.250	92.000	93.000	88.968	54,717

← NewerPage 19 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.