Eleco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	157.50	159.00	155.02	157.50	156.40	272,034
2025-11-04	156.00	159.00	156.00	157.50	156.40	24,583
2025-11-03	152.50	157.00	152.22	155.50	154.41	173,966
2025-10-31	150.00	154.00	150.00	152.00	150.94	32,664
2025-10-30	148.00	152.00	147.38	150.00	148.95	37,973
2025-10-29	147.50	149.56	146.50	148.00	146.96	65,491
2025-10-28	150.00	150.00	145.20	147.50	146.47	173,936
2025-10-27	152.00	153.00	150.50	150.50	149.45	112,050
2025-10-24	152.00	152.60	151.70	152.00	150.94	76,882
2025-10-23	152.00	152.00	151.00	152.00	150.94	120,671
2025-10-22	151.50	151.50	151.00	151.00	149.94	65,857
2025-10-21	152.25	152.25	151.00	151.00	149.94	75,258
2025-10-20	154.50	156.40	151.00	151.00	149.94	103,323
2025-10-17	154.50	156.70	152.35	154.50	153.42	25,414
2025-10-16	154.00	159.00	152.60	154.50	153.42	215,956
2025-10-15	152.00	155.00	152.00	154.00	152.92	128,188
2025-10-14	148.61	152.80	148.61	150.50	149.45	105,089
2025-10-13	148.00	149.00	147.00	148.50	147.46	475,210
2025-10-10	148.00	149.00	147.00	147.00	145.97	47,032
2025-10-09	148.00	149.00	148.00	148.00	146.96	75,289
2025-10-08	148.50	151.90	148.00	148.00	146.96	129,355
2025-10-07	148.50	148.50	148.32	148.50	147.46	6,752
2025-10-06	148.50	150.00	147.75	148.50	147.46	78,030
2025-10-03	148.50	149.90	147.25	148.50	147.46	480,020
2025-10-02	148.50	151.40	147.00	148.50	147.46	77,739
2025-10-01	148.50	150.00	148.50	148.50	147.46	23,100
2025-09-30	148.50	149.99	148.50	148.50	147.46	87,020
2025-09-29	148.50	150.00	147.90	148.50	147.46	287,350
2025-09-26	148.50	150.00	147.11	148.50	147.46	31,934
2025-09-25	148.50	149.94	147.07	148.50	147.46	14,356
2025-09-24	148.50	150.00	147.60	148.50	147.11	17,090
2025-09-23	148.50	149.90	147.00	148.50	147.11	102,816
2025-09-22	148.50	150.00	147.00	148.50	147.11	100,422
2025-09-19	141.00	150.00	140.00	148.50	147.11	261,998
2025-09-18	147.50	148.00	136.00	137.00	135.72	187,976
2025-09-17	147.50	151.90	145.00	147.50	146.12	145,142
2025-09-16	163.00	165.00	145.55	146.50	145.13	151,688
2025-09-15	164.00	165.88	157.30	158.50	157.02	58,146
2025-09-12	164.00	165.88	162.00	164.00	162.47	26,234
2025-09-11	164.00	164.40	162.25	164.00	162.47	28,128
2025-09-10	164.00	165.86	162.25	164.00	162.47	17,788
2025-09-09	164.00	165.86	162.25	164.00	162.47	10,492
2025-09-08	164.00	165.86	162.25	164.00	162.47	4,956
2025-09-05	164.00	165.24	162.25	164.00	162.47	20,913
2025-09-04	163.50	165.40	162.40	164.00	162.47	105,832
2025-09-03	163.50	165.00	162.00	163.50	161.97	60,474
2025-09-02	164.00	166.00	162.11	163.50	161.97	72,062
2025-09-01	167.50	168.00	162.08	164.00	162.47	55,532
2025-08-29	164.40	172.00	164.40	167.00	165.44	329,868
2025-08-28	158.50	165.00	158.00	162.50	160.98	101,147
2025-08-27	156.00	159.45	154.00	158.50	157.02	80,346
2025-08-26	159.50	159.70	152.50	156.00	154.54	41,641
2025-08-22	160.00	160.40	158.00	159.50	158.01	40,003
2025-08-21	159.50	160.40	155.00	160.00	158.51	32,016
2025-08-20	159.50	159.50	157.00	159.50	158.01	10,421
2025-08-19	162.00	164.00	158.00	160.50	159.00	11,652
2025-08-18	167.00	168.00	160.00	162.00	160.49	19,788
2025-08-15	167.50	167.90	164.00	167.00	165.44	350,068
2025-08-14	168.00	170.00	165.10	167.50	165.94	12,919
2025-08-13	169.00	169.50	166.50	168.00	166.43	13,551

← NewerPage 5 of 20 · 1,190 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.