Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 147.00
-1.00 (-0.68%)
Oct 10, 2025, 4:35 PM GMT+1
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 47,032 |
| Oct 9, 2025 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 75,289 |
| Oct 8, 2025 | 148.50 | 151.90 | 148.00 | 148.00 | 148.00 | -0.34% | 129,355 |
| Oct 7, 2025 | 148.50 | 148.50 | 148.32 | 148.50 | 148.50 | - | 11,321 |
| Oct 6, 2025 | 149.82 | 150.00 | 147.75 | 148.50 | 148.50 | - | 78,030 |
| Oct 3, 2025 | 148.50 | 149.90 | 147.25 | 148.50 | 148.50 | - | 480,020 |
| Oct 2, 2025 | 148.50 | 151.40 | 147.00 | 148.50 | 148.50 | - | 77,739 |
| Oct 1, 2025 | 148.50 | 150.00 | 148.50 | 148.50 | 148.50 | - | 25,069 |
| Sep 30, 2025 | 148.50 | 149.99 | 148.50 | 148.50 | 148.50 | - | 87,365 |
| Sep 29, 2025 | 148.50 | 150.00 | 147.90 | 148.50 | 148.50 | - | 372,350 |
| Sep 26, 2025 | 148.50 | 150.00 | 147.11 | 148.50 | 148.50 | - | 31,934 |
| Sep 25, 2025 | 148.50 | 149.94 | 147.07 | 148.50 | 148.50 | - | 14,356 |
| Sep 24, 2025 | 148.50 | 150.00 | 147.60 | 148.50 | 148.15 | - | 17,090 |
| Sep 23, 2025 | 148.50 | 149.90 | 147.00 | 148.50 | 148.15 | - | 102,816 |
| Sep 22, 2025 | 148.50 | 150.00 | 147.00 | 148.50 | 148.15 | - | 100,422 |
| Sep 19, 2025 | 141.00 | 150.00 | 140.00 | 148.50 | 148.15 | 8.39% | 261,998 |
| Sep 18, 2025 | 147.50 | 148.00 | 136.00 | 137.00 | 136.68 | -7.12% | 187,976 |
| Sep 17, 2025 | 147.50 | 151.90 | 145.00 | 147.50 | 147.15 | 0.68% | 145,142 |
| Sep 16, 2025 | 164.00 | 165.00 | 146.50 | 146.50 | 146.15 | -7.57% | 151,688 |
| Sep 15, 2025 | 164.00 | 165.88 | 157.30 | 158.50 | 158.13 | -3.35% | 58,146 |
| Sep 12, 2025 | 164.00 | 165.88 | 162.00 | 164.00 | 163.61 | - | 26,234 |
| Sep 11, 2025 | 164.00 | 164.40 | 162.25 | 164.00 | 163.61 | - | 28,128 |
| Sep 10, 2025 | 164.00 | 165.86 | 162.25 | 164.00 | 163.61 | - | 17,788 |
| Sep 9, 2025 | 164.00 | 165.86 | 162.25 | 164.00 | 163.61 | - | 10,492 |
| Sep 8, 2025 | 164.00 | 165.86 | 162.25 | 164.00 | 163.61 | - | 4,956 |
| Sep 5, 2025 | 164.00 | 165.24 | 162.25 | 164.00 | 163.61 | - | 20,913 |
| Sep 4, 2025 | 163.50 | 165.40 | 162.40 | 164.00 | 163.61 | 0.31% | 107,082 |
| Sep 3, 2025 | 163.50 | 165.00 | 162.00 | 163.50 | 163.11 | - | 60,474 |
| Sep 2, 2025 | 164.00 | 166.00 | 162.11 | 163.50 | 163.11 | -0.30% | 72,062 |
| Sep 1, 2025 | 168.00 | 168.00 | 162.08 | 164.00 | 163.61 | -1.80% | 55,532 |
| Aug 29, 2025 | 164.40 | 172.00 | 164.40 | 167.00 | 166.60 | 2.77% | 329,868 |
| Aug 28, 2025 | 159.00 | 165.00 | 158.00 | 162.50 | 162.11 | 2.52% | 101,147 |
| Aug 27, 2025 | 154.00 | 159.45 | 154.00 | 158.50 | 158.12 | 1.60% | 80,346 |
| Aug 26, 2025 | 159.70 | 159.70 | 152.50 | 156.00 | 155.63 | -2.19% | 41,641 |
| Aug 22, 2025 | 158.00 | 160.40 | 158.00 | 159.50 | 159.12 | -0.31% | 40,003 |
| Aug 21, 2025 | 160.40 | 160.40 | 155.00 | 160.00 | 159.62 | 0.31% | 32,016 |
| Aug 20, 2025 | 157.30 | 159.50 | 157.00 | 159.50 | 159.12 | -0.62% | 10,421 |
| Aug 19, 2025 | 160.00 | 164.00 | 158.00 | 160.50 | 160.12 | -0.93% | 11,652 |
| Aug 18, 2025 | 165.00 | 168.00 | 160.00 | 162.00 | 161.62 | -2.99% | 19,788 |
| Aug 15, 2025 | 165.10 | 167.90 | 164.00 | 167.00 | 166.60 | -0.30% | 350,068 |
| Aug 14, 2025 | 168.00 | 170.00 | 165.10 | 167.50 | 167.10 | -0.30% | 12,919 |
| Aug 13, 2025 | 169.00 | 169.50 | 166.50 | 168.00 | 167.60 | -0.59% | 13,551 |
| Aug 12, 2025 | 169.50 | 169.50 | 165.00 | 169.00 | 168.60 | - | 3,997 |
| Aug 11, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 168.60 | - | 2,522 |
| Aug 8, 2025 | 168.00 | 169.00 | 167.48 | 169.00 | 168.60 | -0.29% | 4,065 |
| Aug 7, 2025 | 168.00 | 171.00 | 168.00 | 169.50 | 169.10 | -0.29% | 231,216 |
| Aug 6, 2025 | 174.10 | 175.00 | 168.15 | 170.00 | 169.60 | -1.45% | 27,188 |
| Aug 5, 2025 | 169.68 | 175.00 | 169.68 | 172.50 | 172.09 | -0.29% | 40,530 |
| Aug 4, 2025 | 173.00 | 176.00 | 170.36 | 173.00 | 172.59 | - | 56,551 |
| Aug 1, 2025 | 176.20 | 176.50 | 172.22 | 173.00 | 172.59 | -1.14% | 11,832 |