Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 162.25
-1.75 (-1.07%)
Sep 9, 2025, 2:09 PM GMT+1
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 165.86 | 165.86 | 162.25 | 162.25 | 162.25 | -1.07% | 6,148 |
| Sep 5, 2025 | 164.00 | 165.24 | 162.25 | 164.00 | 164.00 | - | 20,913 |
| Sep 4, 2025 | 163.50 | 165.40 | 162.40 | 164.00 | 164.00 | 0.31% | 107,082 |
| Sep 3, 2025 | 163.50 | 165.00 | 162.00 | 163.50 | 163.50 | - | 60,474 |
| Sep 2, 2025 | 164.00 | 166.00 | 162.11 | 163.50 | 163.50 | -0.30% | 72,273 |
| Sep 1, 2025 | 168.00 | 168.00 | 162.08 | 164.00 | 164.00 | -1.80% | 57,554 |
| Aug 29, 2025 | 164.40 | 172.00 | 164.40 | 167.00 | 167.00 | 2.77% | 336,716 |
| Aug 28, 2025 | 159.00 | 165.00 | 158.00 | 162.50 | 162.50 | 2.52% | 101,147 |
| Aug 27, 2025 | 154.00 | 159.45 | 154.00 | 158.50 | 158.50 | 1.60% | 82,972 |
| Aug 26, 2025 | 159.70 | 159.70 | 152.50 | 156.00 | 156.00 | -2.19% | 54,661 |
| Aug 22, 2025 | 158.00 | 160.40 | 158.00 | 159.50 | 159.50 | -0.31% | 40,356 |
| Aug 21, 2025 | 160.40 | 160.40 | 155.00 | 160.00 | 160.00 | 0.31% | 32,016 |
| Aug 20, 2025 | 157.30 | 159.50 | 157.00 | 159.50 | 159.50 | -0.62% | 20,421 |
| Aug 19, 2025 | 160.00 | 164.00 | 158.00 | 160.50 | 160.50 | -0.93% | 11,652 |
| Aug 18, 2025 | 165.00 | 168.00 | 160.00 | 162.00 | 162.00 | -2.99% | 20,001 |
| Aug 15, 2025 | 165.10 | 167.90 | 164.00 | 167.00 | 167.00 | -0.30% | 350,119 |
| Aug 14, 2025 | 168.00 | 170.00 | 165.10 | 167.50 | 167.50 | -0.30% | 12,930 |
| Aug 13, 2025 | 169.00 | 169.50 | 166.50 | 168.00 | 168.00 | -0.59% | 18,169 |
| Aug 12, 2025 | 169.50 | 169.50 | 165.00 | 169.00 | 169.00 | - | 4,711 |
| Aug 11, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 2,522 |
| Aug 8, 2025 | 168.00 | 169.00 | 167.48 | 169.00 | 169.00 | -0.29% | 4,674 |
| Aug 7, 2025 | 168.00 | 171.00 | 168.00 | 169.50 | 169.50 | -0.29% | 231,216 |
| Aug 6, 2025 | 174.10 | 175.00 | 168.15 | 170.00 | 170.00 | -1.45% | 27,188 |
| Aug 5, 2025 | 169.68 | 175.00 | 169.68 | 172.50 | 172.50 | -0.29% | 40,730 |
| Aug 4, 2025 | 173.00 | 176.00 | 170.36 | 173.00 | 173.00 | - | 57,113 |
| Aug 1, 2025 | 176.20 | 176.50 | 172.22 | 173.00 | 173.00 | -1.14% | 11,832 |
| Jul 31, 2025 | 176.50 | 176.50 | 173.48 | 175.00 | 175.00 | - | 8,811 |
| Jul 30, 2025 | 176.50 | 177.00 | 173.00 | 175.00 | 175.00 | - | 1,036,225 |
| Jul 29, 2025 | 176.00 | 177.00 | 173.82 | 175.00 | 175.00 | - | 18,235 |
| Jul 28, 2025 | 174.50 | 175.00 | 173.55 | 175.00 | 175.00 | - | 17,532 |
| Jul 25, 2025 | 176.28 | 176.85 | 174.25 | 175.00 | 175.00 | - | 112,308 |
| Jul 24, 2025 | 179.00 | 179.00 | 168.00 | 175.00 | 175.00 | -3.31% | 733,179 |
| Jul 23, 2025 | 181.00 | 181.25 | 178.25 | 181.00 | 181.00 | - | 45,902 |
| Jul 22, 2025 | 178.55 | 181.43 | 178.50 | 181.00 | 181.00 | -0.28% | 26,098 |
| Jul 21, 2025 | 182.00 | 182.40 | 178.50 | 181.50 | 181.50 | 0.28% | 54,725 |
| Jul 18, 2025 | 180.00 | 182.00 | 178.30 | 181.00 | 181.00 | 2.84% | 642,629 |
| Jul 17, 2025 | 178.25 | 179.82 | 176.00 | 176.00 | 176.00 | -1.40% | 1,573,718 |
| Jul 16, 2025 | 179.90 | 180.00 | 176.65 | 178.50 | 178.50 | 1.42% | 165,912 |
| Jul 15, 2025 | 174.10 | 177.00 | 172.06 | 176.00 | 176.00 | 1.15% | 187,162 |
| Jul 14, 2025 | 172.48 | 177.00 | 172.48 | 174.00 | 174.00 | 0.29% | 184,075 |
| Jul 11, 2025 | 170.00 | 175.00 | 163.33 | 173.50 | 173.50 | 4.52% | 141,645 |
| Jul 10, 2025 | 163.96 | 169.52 | 162.16 | 166.00 | 166.00 | 1.84% | 234,879 |
| Jul 9, 2025 | 162.25 | 163.85 | 162.25 | 163.00 | 163.00 | - | 40,533 |
| Jul 8, 2025 | 163.82 | 164.00 | 162.20 | 163.00 | 163.00 | 0.31% | 35,171 |
| Jul 7, 2025 | 164.00 | 164.00 | 161.10 | 162.50 | 162.50 | - | 23,050 |
| Jul 4, 2025 | 161.85 | 164.00 | 161.85 | 162.50 | 162.50 | - | 78,321 |
| Jul 3, 2025 | 161.71 | 163.70 | 161.71 | 162.50 | 162.50 | - | 586,072 |
| Jul 2, 2025 | 162.80 | 162.80 | 161.70 | 162.50 | 162.50 | - | 24,438 |
| Jul 1, 2025 | 162.85 | 162.85 | 161.65 | 162.50 | 162.50 | - | 20,217 |
| Jun 30, 2025 | 161.63 | 162.85 | 161.63 | 162.50 | 162.50 | - | 23,897 |