Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 127.50 | 130.00 | 118.38 | 120.50 | 119.66 | 86,548 |
| 2026-04-28 | 128.00 | 133.00 | 125.00 | 127.50 | 126.61 | 2,093,732 |
| 2026-04-27 | 123.00 | 123.00 | 121.00 | 123.00 | 122.14 | 993,695 |
| 2026-04-24 | 123.00 | 125.00 | 120.00 | 123.00 | 122.14 | 59,222 |
| 2026-04-23 | 123.00 | 125.00 | 121.00 | 121.00 | 120.15 | 24,018 |
| 2026-04-22 | 123.00 | 124.50 | 122.00 | 123.00 | 122.14 | 18,162 |
| 2026-04-21 | 124.00 | 125.00 | 121.00 | 123.00 | 122.14 | 88,437 |
| 2026-04-20 | 125.50 | 128.00 | 122.00 | 124.00 | 123.13 | 42,454 |
| 2026-04-17 | 128.00 | 130.00 | 124.00 | 126.50 | 125.62 | 218,347 |
| 2026-04-16 | 124.50 | 128.00 | 124.00 | 127.00 | 126.11 | 32,525 |
| 2026-04-15 | 123.00 | 126.00 | 120.00 | 124.50 | 123.63 | 23,263 |
| 2026-04-14 | 118.00 | 126.80 | 118.00 | 123.00 | 122.14 | 98,250 |
| 2026-04-13 | 116.50 | 118.00 | 116.02 | 116.50 | 115.69 | 36,970 |
| 2026-04-10 | 115.75 | 118.00 | 115.75 | 116.50 | 115.69 | 408,788 |
| 2026-04-09 | 117.50 | 120.00 | 115.00 | 115.50 | 114.69 | 107,840 |
| 2026-04-08 | 112.50 | 120.00 | 110.00 | 117.50 | 116.68 | 135,772 |
| 2026-04-07 | 110.50 | 115.00 | 106.00 | 111.50 | 110.72 | 29,566 |
| 2026-04-02 | 107.50 | 112.00 | 106.00 | 110.50 | 109.73 | 279,122 |
| 2026-04-01 | 107.50 | 110.00 | 105.00 | 107.50 | 106.75 | 143,596 |
| 2026-03-31 | 107.00 | 110.00 | 104.00 | 107.00 | 106.25 | 39,126 |
| 2026-03-30 | 107.00 | 110.00 | 104.00 | 107.00 | 106.25 | 64,231 |
| 2026-03-27 | 107.00 | 110.00 | 104.21 | 107.00 | 106.25 | 108,658 |
| 2026-03-26 | 107.00 | 110.00 | 104.00 | 107.00 | 106.25 | 95,082 |
| 2026-03-25 | 106.50 | 110.00 | 103.25 | 107.00 | 106.25 | 30,106 |
| 2026-03-24 | 106.50 | 109.00 | 104.00 | 106.50 | 105.75 | 149,666 |
| 2026-03-23 | 105.50 | 110.00 | 101.00 | 106.50 | 105.75 | 127,874 |
| 2026-03-20 | 114.50 | 115.00 | 105.00 | 105.00 | 104.27 | 209,454 |
| 2026-03-19 | 116.00 | 117.00 | 114.00 | 114.50 | 113.70 | 85,430 |
| 2026-03-18 | 112.50 | 118.80 | 112.40 | 116.50 | 115.69 | 251,768 |
| 2026-03-17 | 115.50 | 116.00 | 111.00 | 111.00 | 110.22 | 77,778 |
| 2026-03-16 | 122.50 | 125.00 | 113.00 | 113.00 | 112.21 | 353,113 |
| 2026-03-13 | 126.00 | 128.00 | 120.00 | 122.50 | 121.64 | 96,288 |
| 2026-03-12 | 128.00 | 130.00 | 123.00 | 125.00 | 124.13 | 49,471 |
| 2026-03-11 | 130.00 | 130.00 | 126.00 | 127.00 | 126.11 | 60,193 |
| 2026-03-10 | 130.50 | 135.00 | 126.50 | 130.00 | 129.09 | 62,847 |
| 2026-03-09 | 133.50 | 135.00 | 126.50 | 130.50 | 129.59 | 55,996 |
| 2026-03-06 | 134.50 | 137.00 | 132.00 | 133.50 | 132.57 | 48,401 |
| 2026-03-05 | 138.00 | 140.00 | 132.00 | 134.50 | 133.56 | 117,789 |
| 2026-03-04 | 142.50 | 145.00 | 136.50 | 138.00 | 137.03 | 101,861 |
| 2026-03-03 | 144.00 | 145.00 | 140.00 | 142.50 | 141.50 | 226,337 |
| 2026-03-02 | 144.00 | 144.75 | 143.00 | 144.00 | 142.99 | 13,214 |
| 2026-02-27 | 144.00 | 145.00 | 143.44 | 144.00 | 142.99 | 48,002 |
| 2026-02-26 | 144.00 | 145.00 | 143.00 | 144.00 | 142.99 | 97,824 |
| 2026-02-25 | 143.50 | 145.00 | 143.00 | 143.00 | 142.00 | 253,748 |
| 2026-02-24 | 144.00 | 145.00 | 143.03 | 143.50 | 142.50 | 46,831 |
| 2026-02-23 | 144.00 | 145.00 | 143.00 | 144.00 | 142.99 | 46,553 |
| 2026-02-20 | 144.50 | 146.00 | 143.00 | 143.00 | 142.00 | 947,167 |
| 2026-02-19 | 144.50 | 144.50 | 143.00 | 144.50 | 143.49 | 677,072 |
| 2026-02-18 | 144.50 | 146.00 | 143.00 | 144.50 | 143.49 | 617,851 |
| 2026-02-17 | 144.50 | 144.50 | 143.00 | 144.50 | 143.49 | 5,707 |
| 2026-02-16 | 144.50 | 144.50 | 143.00 | 144.50 | 143.49 | 83,496 |
| 2026-02-13 | 143.50 | 147.00 | 143.00 | 144.50 | 143.49 | 102,491 |
| 2026-02-12 | 145.00 | 146.76 | 143.00 | 145.00 | 143.99 | 58,378 |
| 2026-02-11 | 145.00 | 145.17 | 143.00 | 145.00 | 143.99 | 166,607 |
| 2026-02-10 | 147.50 | 150.00 | 143.04 | 145.00 | 143.99 | 101,562 |
| 2026-02-09 | 144.00 | 149.50 | 143.00 | 147.50 | 146.47 | 47,494 |
| 2026-02-06 | 144.00 | 145.00 | 143.00 | 144.00 | 142.99 | 62,518 |
| 2026-02-05 | 144.50 | 145.00 | 143.00 | 144.00 | 142.99 | 217,243 |
| 2026-02-04 | 146.50 | 148.00 | 144.50 | 144.50 | 143.49 | 516,504 |
| 2026-02-03 | 146.50 | 148.00 | 145.00 | 147.00 | 145.97 | 82,800 |
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.