Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	131.00	132.00	128.00	129.00	129.00	56,302
2026-07-23	118.00	133.50	116.00	133.50	133.50	268,519
2026-07-22	114.00	116.00	113.00	115.00	115.00	35,482
2026-07-21	114.00	117.00	112.00	114.00	114.00	99,255
2026-07-20	114.00	116.00	112.25	114.00	114.00	6,705
2026-07-17	114.00	115.70	113.00	114.00	114.00	46,886
2026-07-16	114.00	116.00	114.00	114.00	114.00	714
2026-07-15	114.00	116.00	112.00	114.00	114.00	6,813
2026-07-14	113.00	116.00	112.60	114.00	114.00	53,132
2026-07-13	116.50	117.00	112.00	112.00	112.00	103,939
2026-07-10	116.50	117.00	116.00	116.50	116.50	12,076
2026-07-09	118.00	119.30	116.12	116.50	116.50	31,597
2026-07-08	118.00	120.00	116.00	118.00	118.00	1,026,716
2026-07-07	118.00	120.00	116.20	118.00	118.00	12,260
2026-07-06	118.00	120.00	116.86	118.00	118.00	28,970
2026-07-03	117.50	119.00	116.71	118.00	118.00	73,044
2026-07-02	117.50	119.00	116.00	117.50	117.50	760
2026-07-01	117.50	118.80	116.75	117.50	117.50	8,294
2026-06-30	117.50	118.82	116.60	117.50	117.50	65,174
2026-06-29	117.50	119.00	116.00	117.50	117.50	11,951
2026-06-26	118.00	119.00	116.18	117.50	117.50	70,011
2026-06-25	119.00	120.00	117.45	118.50	118.50	97,891
2026-06-24	121.50	121.50	118.00	121.50	121.50	13,315
2026-06-23	122.00	125.00	118.00	121.50	121.50	445,390
2026-06-22	122.00	123.00	119.15	122.00	122.00	101,937
2026-06-19	120.50	123.00	119.00	122.00	122.00	89,773
2026-06-18	121.00	121.00	119.02	121.00	121.00	103,325
2026-06-17	121.50	121.70	120.18	121.50	120.65	39,097
2026-06-16	123.00	126.00	120.00	121.50	120.65	120,084
2026-06-15	120.50	126.00	118.00	123.00	122.14	66,216
2026-06-12	120.50	124.00	118.50	120.50	119.66	165,836
2026-06-11	120.50	122.00	117.00	120.50	119.66	96,540
2026-06-10	122.00	123.78	117.00	119.50	118.66	52,597
2026-06-09	123.00	125.00	121.00	122.00	121.15	83,471
2026-06-08	127.50	129.70	121.00	122.50	121.64	129,237
2026-06-05	127.50	130.00	125.00	127.50	126.61	25,235
2026-06-04	127.50	128.00	125.00	127.50	126.61	27,678
2026-06-03	131.00	135.00	126.00	127.50	126.61	117,270
2026-06-02	130.00	132.00	128.00	130.00	129.09	99,623
2026-06-01	130.00	131.76	128.20	130.00	129.09	31,559
2026-05-29	130.00	132.00	128.00	130.00	129.09	37,952
2026-05-28	130.50	133.00	128.00	130.00	129.09	19,798
2026-05-27	128.50	130.50	128.00	130.50	129.59	59,218
2026-05-26	130.50	132.90	128.00	128.00	127.10	81,188
2026-05-22	130.50	133.00	128.50	130.50	129.59	8,114
2026-05-21	130.50	131.70	128.50	130.50	129.59	10,725
2026-05-20	130.50	132.99	128.00	130.50	129.59	43,073
2026-05-19	130.50	133.00	128.00	130.50	129.59	118,918
2026-05-18	130.50	133.00	129.65	130.50	129.59	50,687
2026-05-15	130.50	130.64	129.55	130.50	129.59	45,453
2026-05-14	127.50	132.85	126.88	130.50	129.59	189,429
2026-05-13	127.50	130.00	125.00	127.50	126.61	25,762
2026-05-12	137.50	140.00	126.30	127.50	126.61	137,026
2026-05-11	137.50	140.00	135.00	137.50	136.54	58,744
2026-05-08	135.50	140.00	133.00	137.50	136.54	31,343
2026-05-07	133.00	137.00	133.00	135.50	134.55	86,816
2026-05-06	125.50	135.00	122.00	132.50	131.57	98,808
2026-05-05	120.50	129.00	120.00	125.50	124.62	3,208,567
2026-05-01	120.50	123.00	118.00	120.50	119.66	107,190
2026-04-30	120.00	123.00	117.00	120.50	119.66	159,922

← NewerPage 2 of 3 · 128 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.