Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 93.500 | 94.363 | 93.500 | 93.500 | 89.447 | 11,033 |
| 2021-12-23 | 93.500 | 93.500 | 93.000 | 93.500 | 89.447 | 791 |
| 2021-12-22 | 92.500 | 94.250 | 92.000 | 93.500 | 89.447 | 12,781 |
| 2021-12-21 | 91.500 | 93.280 | 90.500 | 92.500 | 88.490 | 426 |
| 2021-12-20 | 92.500 | 94.990 | 90.150 | 91.500 | 87.533 | 31,740 |
| 2021-12-17 | 93.500 | 93.500 | 92.000 | 93.500 | 89.447 | 36,512 |
| 2021-12-16 | 93.500 | 93.500 | 93.290 | 93.500 | 89.447 | 15,709 |
| 2021-12-15 | 93.500 | 93.500 | 92.000 | 93.500 | 89.447 | 27,980 |
| 2021-12-14 | 92.000 | 93.700 | 91.500 | 93.500 | 89.447 | 76,078 |
| 2021-12-13 | 98.000 | 98.000 | 91.000 | 92.000 | 88.012 | 64,737 |
| 2021-12-09 | 99.500 | 99.800 | 98.000 | 99.500 | 95.186 | 302,467 |
| 2021-12-08 | 99.500 | 99.800 | 99.500 | 99.500 | 95.186 | 2,000 |
| 2021-12-07 | 100.00 | 100.00 | 98.000 | 99.500 | 95.186 | 42,021 |
| 2021-12-06 | 101.00 | 101.90 | 100.00 | 101.00 | 96.621 | 3,004 |
| 2021-12-03 | 99.000 | 101.56 | 98.500 | 101.00 | 96.621 | 7,064,165 |
| 2021-12-02 | 101.50 | 103.00 | 97.080 | 103.00 | 98.535 | 27,562 |
| 2021-12-01 | 101.50 | 101.50 | 101.50 | 101.50 | 97.100 | 10,911 |
| 2021-11-30 | 101.50 | 101.50 | 100.06 | 101.50 | 97.100 | 2,113 |
| 2021-11-29 | 101.00 | 102.00 | 99.500 | 101.50 | 97.100 | 27,245 |
| 2021-11-26 | 103.00 | 103.00 | 99.188 | 101.00 | 96.621 | 28,963 |
| 2021-11-25 | 104.50 | 105.90 | 104.50 | 104.50 | 99.970 | 5 |
| 2021-11-24 | 104.50 | 106.10 | 102.25 | 104.50 | 99.970 | 11,798 |
| 2021-11-23 | 104.50 | 106.25 | 102.00 | 104.50 | 99.970 | 10,469 |
| 2021-11-22 | 106.90 | 106.90 | 102.00 | 104.50 | 99.970 | 15,638 |
| 2021-11-19 | 107.00 | 107.00 | 106.22 | 107.00 | 102.36 | 326 |
| 2021-11-18 | 108.00 | 108.00 | 106.90 | 108.00 | 103.32 | 50,434 |
| 2021-11-17 | 108.00 | 110.00 | 106.89 | 108.00 | 103.32 | 6,131 |
| 2021-11-16 | 108.00 | 108.95 | 106.88 | 108.00 | 103.32 | 2,100 |
| 2021-11-15 | 108.00 | 110.00 | 106.75 | 108.00 | 103.32 | 7,334 |
| 2021-11-12 | 106.50 | 109.20 | 106.20 | 108.00 | 103.32 | 30,266 |
| 2021-11-11 | 106.50 | 107.00 | 106.50 | 106.50 | 101.88 | 5,150 |
| 2021-11-10 | 105.50 | 107.00 | 104.70 | 107.00 | 102.36 | 16,293 |
| 2021-11-09 | 109.00 | 109.00 | 105.00 | 107.00 | 102.36 | 57,360 |
| 2021-11-08 | 110.50 | 113.00 | 108.00 | 110.50 | 105.71 | 6,450 |
| 2021-11-05 | 110.00 | 111.60 | 110.00 | 110.50 | 105.71 | 15,806 |
| 2021-11-04 | 110.00 | 110.00 | 108.00 | 110.00 | 105.23 | 67,980 |
| 2021-11-03 | 110.00 | 110.90 | 108.00 | 110.00 | 105.23 | 1,960 |
| 2021-11-02 | 108.50 | 110.00 | 107.80 | 110.00 | 105.23 | 118,356 |
| 2021-11-01 | 109.50 | 110.70 | 105.00 | 108.50 | 103.80 | 76,423 |
| 2021-10-29 | 109.50 | 109.90 | 109.50 | 109.50 | 104.75 | 2,900 |
| 2021-10-28 | 109.50 | 110.00 | 108.20 | 109.50 | 104.75 | 16,041 |
| 2021-10-27 | 109.50 | 110.00 | 108.00 | 109.50 | 104.75 | 1,219 |
| 2021-10-26 | 111.00 | 111.59 | 108.00 | 109.50 | 104.75 | 12,177 |
| 2021-10-25 | 112.00 | 112.79 | 110.00 | 111.00 | 106.19 | 12,470 |
| 2021-10-22 | 112.00 | 112.88 | 111.80 | 112.00 | 107.14 | 3,201 |
| 2021-10-21 | 109.50 | 111.20 | 107.00 | 111.00 | 106.19 | 122,198 |
| 2021-10-20 | 113.45 | 113.45 | 106.00 | 109.50 | 104.75 | 71,000 |
← NewerPage 20 of 20 · 1,187 trading days
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.