Eleco PLC historical data

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

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

← NewerPage 4 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.