Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 169.00 | 169.50 | 165.00 | 169.00 | 167.42 | 3,997 |
| 2025-08-11 | 169.00 | 171.00 | 167.00 | 169.00 | 167.42 | 2,522 |
| 2025-08-08 | 169.00 | 169.00 | 167.48 | 169.00 | 167.42 | 4,065 |
| 2025-08-07 | 170.00 | 171.00 | 168.00 | 169.50 | 167.92 | 231,216 |
| 2025-08-06 | 172.50 | 175.00 | 168.15 | 170.00 | 168.41 | 27,188 |
| 2025-08-05 | 172.00 | 175.00 | 169.68 | 172.50 | 170.89 | 40,530 |
| 2025-08-04 | 173.00 | 176.00 | 170.36 | 173.00 | 171.38 | 56,551 |
| 2025-08-01 | 175.00 | 176.50 | 172.22 | 173.00 | 171.38 | 11,832 |
| 2025-07-31 | 175.00 | 176.50 | 173.48 | 175.00 | 173.37 | 7,811 |
| 2025-07-30 | 175.00 | 177.00 | 173.00 | 175.00 | 173.37 | 1,036,225 |
| 2025-07-29 | 175.00 | 177.00 | 173.82 | 175.00 | 173.37 | 18,235 |
| 2025-07-28 | 175.00 | 175.00 | 173.55 | 175.00 | 173.37 | 17,532 |
| 2025-07-25 | 175.00 | 176.85 | 174.25 | 175.00 | 173.37 | 112,308 |
| 2025-07-24 | 179.00 | 179.00 | 168.00 | 175.00 | 173.37 | 733,179 |
| 2025-07-23 | 181.00 | 181.25 | 178.25 | 181.00 | 179.31 | 45,902 |
| 2025-07-22 | 181.43 | 181.43 | 178.50 | 181.00 | 179.31 | 26,098 |
| 2025-07-21 | 181.00 | 182.40 | 178.50 | 181.50 | 179.81 | 54,725 |
| 2025-07-18 | 178.50 | 182.00 | 178.30 | 181.00 | 179.31 | 642,629 |
| 2025-07-17 | 178.50 | 179.82 | 176.00 | 176.00 | 174.36 | 1,573,718 |
| 2025-07-16 | 176.65 | 180.00 | 176.65 | 178.50 | 176.83 | 165,912 |
| 2025-07-15 | 174.50 | 177.00 | 172.06 | 176.00 | 174.36 | 187,162 |
| 2025-07-14 | 173.50 | 177.00 | 172.48 | 174.00 | 172.38 | 184,075 |
| 2025-07-11 | 166.00 | 175.00 | 163.33 | 173.50 | 171.88 | 100,145 |
| 2025-07-10 | 163.00 | 169.52 | 162.16 | 166.00 | 164.45 | 234,879 |
| 2025-07-09 | 163.00 | 163.85 | 162.25 | 163.00 | 161.48 | 40,533 |
| 2025-07-08 | 162.50 | 164.00 | 162.20 | 163.00 | 161.48 | 35,171 |
| 2025-07-07 | 162.50 | 164.00 | 161.11 | 162.50 | 160.98 | 23,050 |
| 2025-07-04 | 162.50 | 164.00 | 161.85 | 162.50 | 160.98 | 78,321 |
| 2025-07-03 | 162.50 | 163.70 | 161.71 | 162.50 | 160.98 | 586,072 |
| 2025-07-02 | 162.50 | 162.80 | 161.70 | 162.50 | 160.98 | 24,438 |
| 2025-07-01 | 162.50 | 162.85 | 161.65 | 162.50 | 160.98 | 13,217 |
| 2025-06-30 | 162.50 | 162.85 | 161.63 | 162.50 | 160.98 | 23,897 |
| 2025-06-27 | 162.50 | 163.00 | 161.70 | 162.50 | 160.98 | 96,634 |
| 2025-06-26 | 162.50 | 164.00 | 161.75 | 162.50 | 160.98 | 42 |
| 2025-06-25 | 162.50 | 163.40 | 161.00 | 162.50 | 160.98 | 267,116 |
| 2025-06-24 | 162.50 | 163.70 | 161.10 | 162.50 | 160.98 | 100,797 |
| 2025-06-23 | 163.00 | 165.00 | 160.00 | 160.00 | 158.51 | 54,412 |
| 2025-06-20 | 165.50 | 165.50 | 161.00 | 165.50 | 163.95 | 36,698 |
| 2025-06-19 | 165.50 | 165.50 | 161.00 | 165.50 | 163.95 | 10,861 |
| 2025-06-18 | 166.50 | 167.50 | 163.00 | 166.50 | 164.95 | 16,921 |
| 2025-06-17 | 167.50 | 168.00 | 163.00 | 166.50 | 164.95 | 10,715 |
| 2025-06-16 | 167.50 | 168.50 | 165.00 | 167.50 | 165.94 | 13,283 |
| 2025-06-13 | 169.00 | 170.00 | 165.00 | 167.50 | 165.94 | 12,092 |
| 2025-06-12 | 170.50 | 172.50 | 166.55 | 170.50 | 168.91 | 19,830 |
| 2025-06-11 | 167.50 | 173.00 | 164.88 | 170.00 | 167.72 | 137,773 |
| 2025-06-10 | 167.50 | 169.50 | 166.33 | 167.50 | 165.25 | 4,916 |
| 2025-06-09 | 163.58 | 170.00 | 163.58 | 167.50 | 165.25 | 50,719 |
| 2025-06-06 | 160.50 | 163.90 | 160.50 | 160.50 | 158.35 | 6,515 |
| 2025-06-05 | 159.55 | 165.00 | 159.55 | 160.50 | 158.35 | 38,298 |
| 2025-06-04 | 161.00 | 163.00 | 158.24 | 159.50 | 157.36 | 67,915 |
| 2025-06-03 | 161.50 | 163.00 | 155.00 | 161.00 | 158.84 | 142,056 |
| 2025-06-02 | 157.55 | 165.00 | 157.55 | 163.50 | 161.31 | 231,112 |
| 2025-05-30 | 157.50 | 160.00 | 157.50 | 157.50 | 155.39 | 25,307 |
| 2025-05-29 | 156.00 | 159.50 | 156.00 | 157.50 | 155.39 | 15,274 |
| 2025-05-28 | 154.00 | 158.90 | 154.00 | 155.00 | 152.92 | 28,552 |
| 2025-05-27 | 155.00 | 156.93 | 153.50 | 153.50 | 151.44 | 39,391 |
| 2025-05-23 | 155.00 | 157.00 | 153.00 | 155.00 | 152.92 | 533,727 |
| 2025-05-22 | 152.51 | 157.00 | 152.51 | 154.50 | 152.43 | 287,580 |
| 2025-05-21 | 152.50 | 154.95 | 150.26 | 152.50 | 150.45 | 19,076 |
| 2025-05-20 | 151.00 | 154.95 | 150.00 | 152.50 | 150.45 | 65,348 |
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.