Eleco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 138.40 | 143.97 | 138.40 | 141.00 | 139.11 | 38,346 |
| 2024-11-20 | 138.00 | 138.45 | 137.00 | 137.00 | 135.16 | 17,936 |
| 2024-11-19 | 138.00 | 138.70 | 137.10 | 138.00 | 136.15 | 10,304 |
| 2024-11-18 | 138.00 | 138.96 | 137.52 | 138.00 | 136.15 | 18,660 |
| 2024-11-15 | 137.00 | 138.80 | 136.50 | 138.00 | 136.15 | 67,832 |
| 2024-11-14 | 137.00 | 137.00 | 136.60 | 137.00 | 135.16 | 6,191 |
| 2024-11-13 | 137.00 | 137.50 | 137.00 | 137.00 | 135.16 | 11,081 |
| 2024-11-12 | 137.00 | 137.60 | 136.04 | 137.00 | 135.16 | 20,969 |
| 2024-11-11 | 137.00 | 139.00 | 135.00 | 137.00 | 135.16 | 15,683 |
| 2024-11-08 | 137.00 | 137.70 | 136.11 | 137.00 | 135.16 | 11,819 |
| 2024-11-07 | 137.00 | 139.00 | 137.00 | 137.00 | 135.16 | 3,687 |
| 2024-11-06 | 137.96 | 137.96 | 136.04 | 137.00 | 135.16 | 2,665 |
| 2024-11-05 | 137.52 | 139.00 | 137.52 | 138.00 | 136.15 | 36,446 |
| 2024-11-04 | 132.50 | 140.00 | 132.50 | 137.00 | 135.16 | 61,851 |
| 2024-11-01 | 130.00 | 132.40 | 130.00 | 130.00 | 128.26 | 934 |
| 2024-10-31 | 130.00 | 132.40 | 130.00 | 130.00 | 128.26 | 25,164 |
| 2024-10-30 | 129.50 | 131.00 | 128.50 | 130.00 | 128.26 | 465,240 |
| 2024-10-29 | 128.50 | 129.97 | 128.00 | 128.50 | 126.78 | 9,605 |
| 2024-10-28 | 128.50 | 129.97 | 126.50 | 128.50 | 126.78 | 31,378 |
| 2024-10-25 | 128.00 | 128.50 | 127.25 | 128.50 | 126.78 | 36,879 |
| 2024-10-24 | 127.50 | 128.16 | 126.65 | 128.00 | 126.28 | 31,490 |
| 2024-10-23 | 127.50 | 128.00 | 126.55 | 127.50 | 125.79 | 46,721 |
| 2024-10-22 | 133.00 | 133.00 | 122.50 | 127.50 | 125.79 | 179,312 |
| 2024-10-21 | 133.50 | 133.95 | 132.10 | 133.50 | 131.71 | 16,441 |
| 2024-10-18 | 133.50 | 134.00 | 132.10 | 133.50 | 131.71 | 10,198 |
| 2024-10-17 | 133.00 | 134.90 | 132.00 | 133.50 | 131.71 | 20,441 |
| 2024-10-16 | 136.04 | 136.04 | 131.00 | 133.00 | 131.22 | 80,948 |
| 2024-10-15 | 141.00 | 141.00 | 136.00 | 138.00 | 136.15 | 154,257 |
| 2024-10-14 | 142.50 | 142.50 | 138.00 | 141.50 | 139.60 | 76,695 |
| 2024-10-11 | 143.50 | 143.50 | 140.58 | 142.50 | 140.59 | 39,162 |
| 2024-10-10 | 143.50 | 145.00 | 142.33 | 143.50 | 141.57 | 13,189 |
| 2024-10-09 | 138.10 | 145.00 | 138.10 | 143.50 | 141.57 | 53,701 |
| 2024-10-08 | 138.00 | 140.00 | 137.78 | 138.00 | 136.15 | 21,146 |
| 2024-10-07 | 138.00 | 140.00 | 136.77 | 138.00 | 136.15 | 43,201 |
| 2024-10-04 | 136.98 | 140.00 | 136.98 | 138.00 | 136.15 | 22,174 |
| 2024-10-03 | 136.00 | 137.00 | 135.38 | 136.00 | 134.18 | 5,735 |
| 2024-10-02 | 134.00 | 137.00 | 133.65 | 136.00 | 134.18 | 148,717 |
| 2024-10-01 | 133.00 | 137.00 | 132.82 | 134.00 | 132.20 | 109,894 |
| 2024-09-30 | 133.00 | 135.00 | 132.00 | 133.00 | 131.22 | 29,556 |
| 2024-09-27 | 133.00 | 135.00 | 132.75 | 133.00 | 131.22 | 35,625 |
| 2024-09-26 | 133.00 | 134.00 | 132.50 | 133.00 | 131.22 | 5,712 |
| 2024-09-25 | 133.00 | 133.00 | 132.35 | 133.00 | 131.22 | 1,137 |
| 2024-09-24 | 133.00 | 134.00 | 132.18 | 133.00 | 131.22 | 9,716 |
| 2024-09-23 | 133.00 | 134.60 | 132.00 | 133.00 | 131.22 | 16,963 |
| 2024-09-20 | 133.00 | 134.60 | 133.00 | 133.00 | 131.22 | 13,894 |
| 2024-09-19 | 133.00 | 133.90 | 131.00 | 133.00 | 131.22 | 42,728 |
| 2024-09-18 | 133.00 | 133.90 | 131.40 | 133.00 | 130.92 | 31,080 |
| 2024-09-17 | 133.00 | 134.00 | 132.00 | 133.00 | 130.92 | 14,453 |
| 2024-09-16 | 133.00 | 135.00 | 133.00 | 133.00 | 130.92 | 24,915 |
| 2024-09-13 | 131.50 | 133.00 | 130.60 | 133.00 | 130.92 | 33,730 |
| 2024-09-12 | 131.50 | 132.00 | 130.18 | 132.00 | 129.94 | 42,223 |
| 2024-09-11 | 134.55 | 134.55 | 130.00 | 131.50 | 129.44 | 63,817 |
| 2024-09-10 | 134.50 | 138.40 | 132.00 | 135.00 | 132.89 | 137,612 |
| 2024-09-09 | 135.50 | 135.90 | 131.00 | 133.50 | 131.41 | 17,172 |
| 2024-09-06 | 136.00 | 137.00 | 134.60 | 135.50 | 133.38 | 15,202 |
| 2024-09-05 | 136.00 | 137.40 | 135.02 | 136.00 | 133.87 | 2,026 |
| 2024-09-04 | 135.50 | 137.40 | 135.00 | 136.00 | 133.87 | 28,420 |
| 2024-09-03 | 136.80 | 136.80 | 134.24 | 136.00 | 133.87 | 22,098 |
| 2024-09-02 | 137.00 | 137.00 | 135.50 | 137.00 | 134.86 | 10,800 |
| 2024-08-30 | 135.50 | 138.00 | 135.50 | 137.00 | 134.86 | 40,257 |
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.