Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 145.50 | 145.50 | 144.00 | 145.50 | 143.55 | 25,016 |
| 2025-02-17 | 144.50 | 147.00 | 144.10 | 145.50 | 143.55 | 32,309 |
| 2025-02-14 | 144.50 | 146.20 | 143.96 | 144.50 | 142.56 | 3,136 |
| 2025-02-13 | 144.50 | 146.25 | 143.90 | 144.50 | 142.56 | 11,684 |
| 2025-02-12 | 144.00 | 145.30 | 143.85 | 144.50 | 142.56 | 6,748 |
| 2025-02-11 | 144.00 | 145.50 | 143.00 | 144.00 | 142.07 | 14,992 |
| 2025-02-10 | 144.50 | 146.00 | 143.77 | 144.00 | 142.07 | 90,642 |
| 2025-02-07 | 144.00 | 146.00 | 144.00 | 144.50 | 142.56 | 26,413 |
| 2025-02-06 | 143.50 | 145.98 | 141.60 | 143.50 | 141.57 | 33,568 |
| 2025-02-05 | 143.50 | 144.50 | 141.30 | 143.50 | 141.57 | 33,964 |
| 2025-02-04 | 142.00 | 143.50 | 141.30 | 143.00 | 141.08 | 47,513 |
| 2025-02-03 | 144.96 | 144.96 | 140.60 | 142.00 | 140.10 | 49,228 |
| 2025-01-31 | 145.00 | 145.00 | 144.00 | 145.00 | 143.05 | 26,989 |
| 2025-01-30 | 145.50 | 147.68 | 143.06 | 145.00 | 143.05 | 13,778 |
| 2025-01-29 | 145.50 | 145.50 | 143.00 | 145.50 | 143.55 | 76,227 |
| 2025-01-28 | 147.50 | 148.90 | 145.00 | 147.00 | 145.03 | 85,817 |
| 2025-01-27 | 143.00 | 143.50 | 141.00 | 142.00 | 140.10 | 30,464 |
| 2025-01-24 | 143.50 | 144.00 | 142.00 | 143.00 | 141.08 | 17,894 |
| 2025-01-23 | 144.77 | 144.77 | 143.00 | 143.50 | 141.57 | 33,782 |
| 2025-01-22 | 145.50 | 145.50 | 144.00 | 145.50 | 143.55 | 37,828 |
| 2025-01-21 | 145.50 | 145.65 | 144.55 | 145.50 | 143.55 | 27,210 |
| 2025-01-20 | 141.85 | 146.95 | 141.85 | 145.00 | 143.05 | 70,466 |
| 2025-01-17 | 141.50 | 145.00 | 141.25 | 141.50 | 139.60 | 15,848 |
| 2025-01-16 | 141.00 | 144.00 | 141.00 | 141.00 | 139.11 | 16,354 |
| 2025-01-15 | 141.00 | 141.00 | 140.11 | 141.00 | 139.11 | 6,704 |
| 2025-01-14 | 141.00 | 143.00 | 139.22 | 141.00 | 139.11 | 61,153 |
| 2025-01-13 | 141.00 | 142.40 | 138.44 | 141.00 | 139.11 | 4,633 |
| 2025-01-10 | 141.00 | 142.49 | 138.44 | 141.00 | 139.11 | 3,167 |
| 2025-01-09 | 142.50 | 142.50 | 138.25 | 141.00 | 139.11 | 20,305 |
| 2025-01-08 | 145.50 | 145.50 | 142.50 | 142.50 | 140.59 | 4,907 |
| 2025-01-07 | 145.50 | 146.95 | 143.13 | 145.50 | 143.55 | 1,407 |
| 2025-01-06 | 146.80 | 146.80 | 145.00 | 145.50 | 143.55 | 4,873 |
| 2025-01-03 | 147.50 | 147.70 | 144.10 | 147.00 | 145.03 | 30,872 |
| 2025-01-02 | 147.50 | 147.90 | 145.71 | 147.50 | 145.52 | 4,885 |
| 2024-12-31 | 147.50 | 148.00 | 146.33 | 147.50 | 145.52 | 4,834 |
| 2024-12-30 | 148.04 | 148.04 | 146.00 | 147.50 | 145.52 | 25,882 |
| 2024-12-27 | 150.00 | 152.00 | 148.36 | 150.00 | 147.99 | 49,297 |
| 2024-12-24 | 143.50 | 152.90 | 143.49 | 150.00 | 147.99 | 144,863 |
| 2024-12-23 | 143.50 | 143.96 | 142.00 | 143.50 | 141.57 | 58,985 |
| 2024-12-20 | 144.00 | 144.80 | 143.00 | 143.50 | 141.57 | 16,754 |
| 2024-12-19 | 146.90 | 146.90 | 144.00 | 144.00 | 142.07 | 32,243 |
| 2024-12-18 | 144.00 | 150.30 | 143.00 | 148.00 | 146.01 | 92,093 |
| 2024-12-17 | 142.50 | 145.00 | 141.75 | 144.00 | 142.07 | 36,338 |
| 2024-12-16 | 142.50 | 144.98 | 141.30 | 142.50 | 140.59 | 15,990 |
| 2024-12-13 | 142.50 | 144.75 | 141.26 | 142.50 | 140.59 | 15,563 |
| 2024-12-12 | 142.50 | 144.90 | 141.11 | 142.50 | 140.59 | 1,132 |
| 2024-12-11 | 142.50 | 144.98 | 141.35 | 142.50 | 140.59 | 2,391 |
| 2024-12-10 | 141.50 | 145.00 | 141.00 | 142.50 | 140.59 | 18,497 |
| 2024-12-09 | 140.18 | 143.00 | 140.18 | 141.50 | 139.60 | 35,452 |
| 2024-12-06 | 140.00 | 143.00 | 139.70 | 141.00 | 139.11 | 87,181 |
| 2024-12-05 | 140.00 | 142.97 | 139.70 | 140.00 | 138.12 | 32,982 |
| 2024-12-04 | 140.00 | 140.00 | 140.00 | 140.00 | 138.12 | 50,000 |
| 2024-12-03 | 140.00 | 141.70 | 139.55 | 140.00 | 138.12 | 58,302 |
| 2024-12-02 | 140.00 | 142.80 | 137.00 | 140.00 | 138.12 | 91,707 |
| 2024-11-29 | 139.00 | 141.99 | 139.00 | 139.00 | 137.14 | 301,155 |
| 2024-11-28 | 139.00 | 140.50 | 139.00 | 139.00 | 137.14 | 9,016 |
| 2024-11-27 | 139.00 | 141.00 | 137.30 | 139.00 | 137.14 | 17,664 |
| 2024-11-26 | 139.00 | 141.00 | 139.00 | 139.00 | 137.14 | 28,039 |
| 2024-11-25 | 139.50 | 141.50 | 137.00 | 139.00 | 137.14 | 53,823 |
| 2024-11-22 | 141.00 | 143.97 | 138.00 | 139.50 | 137.63 | 18,992 |
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.