Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 148.00 | 150.00 | 145.00 | 146.50 | 145.48 | 40,707 |
| 2026-01-30 | 148.00 | 151.00 | 138.00 | 148.00 | 146.96 | 2,027,435 |
| 2026-01-29 | 147.50 | 153.00 | 145.00 | 145.00 | 143.99 | 155,038 |
| 2026-01-28 | 149.00 | 150.00 | 145.00 | 147.50 | 146.47 | 46,303 |
| 2026-01-27 | 139.50 | 157.00 | 136.00 | 149.00 | 147.96 | 417,074 |
| 2026-01-26 | 130.00 | 133.90 | 127.00 | 132.00 | 131.08 | 100,266 |
| 2026-01-23 | 128.50 | 130.68 | 127.00 | 130.00 | 129.09 | 315,950 |
| 2026-01-22 | 128.50 | 130.00 | 128.27 | 130.00 | 129.09 | 32,377 |
| 2026-01-21 | 128.50 | 130.00 | 127.00 | 128.50 | 127.60 | 17,109 |
| 2026-01-20 | 128.50 | 128.50 | 127.00 | 128.50 | 127.60 | 6,711 |
| 2026-01-19 | 128.50 | 130.00 | 127.00 | 128.50 | 127.60 | 128,938 |
| 2026-01-16 | 129.00 | 130.00 | 127.11 | 128.50 | 127.60 | 79,806 |
| 2026-01-15 | 129.00 | 131.00 | 128.10 | 129.00 | 128.10 | 12,346 |
| 2026-01-14 | 131.00 | 131.00 | 128.10 | 129.00 | 128.10 | 14,729 |
| 2026-01-13 | 131.50 | 133.00 | 130.00 | 131.50 | 130.58 | 37,782 |
| 2026-01-12 | 131.50 | 133.00 | 130.83 | 131.50 | 130.58 | 35,181 |
| 2026-01-09 | 133.50 | 135.00 | 130.00 | 131.00 | 130.08 | 52,595 |
| 2026-01-08 | 133.50 | 137.00 | 132.20 | 133.50 | 132.57 | 90,082 |
| 2026-01-07 | 127.11 | 134.00 | 127.11 | 133.50 | 132.57 | 222,343 |
| 2026-01-06 | 126.00 | 129.00 | 123.10 | 126.00 | 125.12 | 61,996 |
| 2026-01-05 | 126.00 | 130.00 | 122.71 | 126.00 | 125.12 | 144,269 |
| 2026-01-02 | 126.00 | 129.96 | 122.71 | 126.00 | 125.12 | 54,456 |
| 2025-12-31 | 126.00 | 128.00 | 122.80 | 126.00 | 125.12 | 48,601 |
| 2025-12-30 | 132.00 | 132.00 | 120.25 | 126.00 | 125.12 | 163,978 |
| 2025-12-29 | 133.50 | 134.94 | 132.00 | 133.50 | 132.57 | 14,398 |
| 2025-12-24 | 133.50 | 133.50 | 132.00 | 133.50 | 132.57 | 12,784 |
| 2025-12-23 | 133.50 | 134.49 | 132.25 | 133.50 | 132.57 | 149,178 |
| 2025-12-22 | 133.50 | 133.50 | 132.75 | 133.50 | 132.57 | 5,865 |
| 2025-12-19 | 133.50 | 134.50 | 132.75 | 133.50 | 132.57 | 88,435 |
| 2025-12-18 | 132.50 | 133.50 | 132.00 | 133.50 | 132.57 | 118,484 |
| 2025-12-17 | 133.00 | 133.00 | 132.00 | 132.50 | 131.57 | 115,097 |
| 2025-12-16 | 133.50 | 133.98 | 132.00 | 133.00 | 132.07 | 18,410 |
| 2025-12-15 | 133.50 | 134.00 | 132.00 | 133.50 | 132.57 | 219,602 |
| 2025-12-12 | 133.50 | 135.00 | 132.05 | 133.50 | 132.57 | 84,223 |
| 2025-12-11 | 133.50 | 134.40 | 132.45 | 133.50 | 132.57 | 11,981 |
| 2025-12-10 | 133.50 | 135.00 | 132.45 | 133.50 | 132.57 | 24,593 |
| 2025-12-09 | 133.50 | 133.70 | 132.00 | 133.50 | 132.57 | 161,937 |
| 2025-12-08 | 133.50 | 133.50 | 132.36 | 133.50 | 132.57 | 6,419 |
| 2025-12-05 | 133.00 | 135.00 | 132.50 | 133.50 | 132.57 | 185,962 |
| 2025-12-04 | 133.50 | 134.00 | 132.00 | 133.00 | 132.07 | 23,760 |
| 2025-12-03 | 133.50 | 134.00 | 132.50 | 133.50 | 132.57 | 28,785 |
| 2025-12-02 | 133.50 | 134.25 | 132.09 | 133.50 | 132.57 | 19,345 |
| 2025-12-01 | 133.50 | 134.40 | 132.29 | 133.00 | 132.07 | 201,502 |
| 2025-11-28 | 133.50 | 134.40 | 132.00 | 132.00 | 131.08 | 81,042 |
| 2025-11-27 | 131.00 | 136.00 | 131.00 | 133.50 | 132.57 | 53,592 |
| 2025-11-26 | 130.50 | 132.25 | 128.00 | 131.00 | 130.08 | 16,177 |
| 2025-11-25 | 132.40 | 132.40 | 130.00 | 130.50 | 129.59 | 149,282 |
| 2025-11-24 | 133.50 | 134.20 | 130.00 | 132.50 | 131.57 | 55,807 |
| 2025-11-21 | 138.49 | 138.49 | 132.00 | 133.50 | 132.57 | 111,860 |
| 2025-11-20 | 136.00 | 142.00 | 132.00 | 139.50 | 138.52 | 91,503 |
| 2025-11-19 | 135.00 | 139.20 | 132.90 | 136.00 | 135.05 | 17,320 |
| 2025-11-18 | 147.00 | 147.00 | 132.10 | 133.50 | 132.57 | 97,649 |
| 2025-11-17 | 151.50 | 152.25 | 145.00 | 147.00 | 145.97 | 38,490 |
| 2025-11-14 | 152.00 | 152.00 | 150.10 | 151.50 | 150.44 | 27,972 |
| 2025-11-13 | 155.00 | 155.48 | 142.00 | 152.50 | 151.43 | 67,268 |
| 2025-11-12 | 155.50 | 155.50 | 154.00 | 155.00 | 153.92 | 10,342 |
| 2025-11-11 | 159.00 | 159.00 | 155.00 | 157.50 | 156.40 | 18,783 |
| 2025-11-10 | 159.00 | 160.50 | 155.00 | 159.00 | 157.89 | 15,655 |
| 2025-11-07 | 159.00 | 161.44 | 155.00 | 157.50 | 156.40 | 16,261 |
| 2025-11-06 | 157.50 | 163.44 | 157.50 | 160.00 | 158.88 | 78,964 |
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.