Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 151.00 | 154.00 | 147.00 | 151.00 | 148.97 | 85,881 |
| 2025-05-16 | 151.00 | 154.00 | 150.40 | 151.00 | 148.97 | 40,653 |
| 2025-05-15 | 151.00 | 154.00 | 150.16 | 151.00 | 148.97 | 74,194 |
| 2025-05-14 | 148.00 | 155.00 | 148.00 | 155.00 | 152.92 | 14,796 |
| 2025-05-13 | 143.50 | 150.00 | 143.50 | 150.00 | 147.99 | 878,681 |
| 2025-05-12 | 139.50 | 145.00 | 139.50 | 143.50 | 141.57 | 382,729 |
| 2025-05-09 | 136.50 | 140.00 | 135.00 | 140.00 | 138.12 | 94,534 |
| 2025-05-08 | 131.50 | 138.00 | 130.75 | 136.50 | 134.67 | 211,853 |
| 2025-05-07 | 131.50 | 133.00 | 130.00 | 131.50 | 129.74 | 96,433 |
| 2025-05-06 | 132.50 | 135.00 | 130.55 | 131.50 | 129.74 | 17,006 |
| 2025-05-02 | 132.50 | 133.40 | 131.00 | 132.50 | 130.72 | 49,563 |
| 2025-05-01 | 125.88 | 136.00 | 125.88 | 132.50 | 130.72 | 253,436 |
| 2025-04-30 | 121.00 | 124.50 | 119.25 | 121.00 | 119.38 | 23,228 |
| 2025-04-29 | 119.00 | 124.50 | 118.28 | 121.00 | 119.38 | 51,926 |
| 2025-04-28 | 119.00 | 121.00 | 118.20 | 119.00 | 117.40 | 155,740 |
| 2025-04-25 | 119.00 | 122.50 | 118.25 | 119.00 | 117.40 | 9,934 |
| 2025-04-24 | 119.00 | 119.18 | 118.20 | 119.00 | 117.40 | 27,196 |
| 2025-04-23 | 119.00 | 123.00 | 118.20 | 119.00 | 117.40 | 25,874 |
| 2025-04-22 | 120.00 | 122.88 | 117.00 | 119.00 | 117.40 | 29,865 |
| 2025-04-17 | 120.00 | 122.88 | 118.63 | 120.00 | 118.39 | 47,493 |
| 2025-04-16 | 114.00 | 121.86 | 113.00 | 120.00 | 118.39 | 210,978 |
| 2025-04-15 | 114.00 | 116.07 | 112.20 | 114.00 | 112.47 | 50,774 |
| 2025-04-14 | 112.50 | 115.20 | 111.05 | 114.00 | 112.47 | 50,656 |
| 2025-04-11 | 112.50 | 113.00 | 110.00 | 112.50 | 110.99 | 2,900 |
| 2025-04-10 | 113.00 | 116.68 | 110.00 | 112.50 | 110.99 | 148,970 |
| 2025-04-09 | 112.00 | 113.50 | 108.80 | 112.50 | 110.99 | 32,589 |
| 2025-04-08 | 111.00 | 114.00 | 108.10 | 112.00 | 110.50 | 104,941 |
| 2025-04-07 | 113.00 | 113.00 | 106.36 | 111.00 | 109.51 | 59,916 |
| 2025-04-04 | 117.50 | 118.00 | 115.00 | 117.00 | 115.43 | 14,837 |
| 2025-04-03 | 120.00 | 120.00 | 115.00 | 117.50 | 115.92 | 23,097 |
| 2025-04-02 | 120.00 | 120.00 | 118.10 | 120.00 | 118.39 | 31,058 |
| 2025-04-01 | 120.00 | 121.00 | 118.24 | 120.00 | 118.39 | 66,754 |
| 2025-03-31 | 126.00 | 126.00 | 118.35 | 120.00 | 118.39 | 36,088 |
| 2025-03-28 | 128.00 | 128.00 | 126.00 | 128.00 | 126.28 | 16,607 |
| 2025-03-27 | 128.00 | 128.00 | 126.00 | 128.00 | 126.28 | 21,098 |
| 2025-03-26 | 128.00 | 128.00 | 126.26 | 128.00 | 126.28 | 3,457 |
| 2025-03-25 | 127.00 | 128.00 | 126.05 | 128.00 | 126.28 | 23,020 |
| 2025-03-24 | 127.00 | 127.00 | 125.15 | 127.00 | 125.30 | 39,459 |
| 2025-03-21 | 126.50 | 127.50 | 126.00 | 127.00 | 125.30 | 15,104 |
| 2025-03-20 | 130.55 | 130.55 | 126.00 | 126.50 | 124.80 | 82,664 |
| 2025-03-19 | 132.00 | 132.80 | 130.00 | 132.00 | 130.23 | 10,202 |
| 2025-03-18 | 132.00 | 133.80 | 130.00 | 132.00 | 130.23 | 24,550 |
| 2025-03-17 | 132.00 | 133.00 | 130.10 | 132.00 | 130.23 | 4,452 |
| 2025-03-14 | 128.50 | 134.00 | 127.18 | 132.00 | 130.23 | 77,879 |
| 2025-03-13 | 128.50 | 128.50 | 127.00 | 128.50 | 126.78 | 25,207 |
| 2025-03-12 | 123.50 | 129.97 | 123.00 | 128.50 | 126.78 | 46,058 |
| 2025-03-11 | 127.50 | 127.95 | 121.75 | 123.50 | 121.84 | 158,054 |
| 2025-03-10 | 130.18 | 130.18 | 125.75 | 127.50 | 125.79 | 46,225 |
| 2025-03-07 | 132.50 | 133.00 | 130.00 | 131.50 | 129.74 | 74,253 |
| 2025-03-06 | 135.22 | 135.22 | 132.00 | 133.50 | 131.71 | 15,310 |
| 2025-03-05 | 136.50 | 137.00 | 134.10 | 136.50 | 134.67 | 8,441 |
| 2025-03-04 | 137.44 | 137.44 | 135.00 | 136.50 | 134.67 | 31,935 |
| 2025-03-03 | 140.80 | 140.80 | 137.00 | 138.00 | 136.15 | 23,175 |
| 2025-02-28 | 141.50 | 141.50 | 140.00 | 141.50 | 139.60 | 2,546 |
| 2025-02-27 | 141.50 | 141.50 | 140.00 | 141.50 | 139.60 | 3,084 |
| 2025-02-26 | 142.00 | 142.00 | 140.00 | 141.50 | 139.60 | 19,311 |
| 2025-02-25 | 143.44 | 143.44 | 142.00 | 142.00 | 140.10 | 12,064 |
| 2025-02-24 | 143.50 | 143.50 | 142.00 | 143.50 | 141.57 | 8,447 |
| 2025-02-21 | 144.50 | 144.80 | 142.75 | 144.50 | 142.56 | 2,271 |
| 2025-02-20 | 145.40 | 145.40 | 142.75 | 144.50 | 142.56 | 47,673 |
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.