Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
-3.00 (-2.17%)
Mar 5, 2026, 12:38 PM GMT
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | - | -1.75% | 15,662 |
| Mar 3, 2026 | 144.00 | 145.00 | 140.00 | 142.50 | 142.50 | -1.04% | 226,337 |
| Mar 2, 2026 | 144.00 | 144.75 | 143.00 | 144.00 | 144.00 | - | 13,214 |
| Feb 27, 2026 | 144.00 | 145.00 | 143.44 | 144.00 | 144.00 | - | 48,002 |
| Feb 26, 2026 | 144.00 | 145.00 | 143.22 | 144.00 | 144.00 | 0.70% | 75,606 |
| Feb 25, 2026 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 232,397 |
| Feb 24, 2026 | 143.75 | 145.00 | 143.03 | 143.50 | 143.50 | -0.35% | 46,831 |
| Feb 23, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 22,418 |
| Feb 20, 2026 | 144.50 | 146.00 | 143.00 | 143.00 | 143.00 | -1.04% | 947,167 |
| Feb 19, 2026 | 144.50 | 144.22 | 143.00 | 144.50 | 144.50 | - | 627,072 |
| Feb 18, 2026 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | - | 17,851 |
| Feb 17, 2026 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | - | 5,707 |
| Feb 16, 2026 | 143.00 | 143.00 | 143.00 | 144.50 | 144.50 | - | 83,496 |
| Feb 13, 2026 | 143.50 | 147.00 | 143.00 | 144.50 | 144.50 | -0.34% | 102,491 |
| Feb 12, 2026 | 145.00 | 146.76 | 143.00 | 145.00 | 145.00 | - | 58,378 |
| Feb 11, 2026 | 145.00 | 145.17 | 143.00 | 145.00 | 145.00 | - | 166,607 |
| Feb 10, 2026 | 150.00 | 150.00 | 143.04 | 145.00 | 145.00 | -1.69% | 101,562 |
| Feb 9, 2026 | 143.20 | 149.50 | 143.00 | 147.50 | 147.50 | 2.43% | 45,494 |
| Feb 6, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 62,518 |
| Feb 5, 2026 | 144.50 | 145.00 | 143.00 | 144.00 | 144.00 | -0.35% | 217,243 |
| Feb 4, 2026 | 146.50 | 148.00 | 145.00 | 144.50 | 144.50 | -1.70% | 516,504 |
| Feb 3, 2026 | 146.50 | 148.00 | 145.00 | 147.00 | 147.00 | 0.34% | 82,800 |
| Feb 2, 2026 | 148.00 | 150.00 | 145.00 | 146.50 | 146.50 | -1.01% | 40,707 |
| Jan 30, 2026 | 148.00 | 151.00 | 138.00 | 148.00 | 148.00 | 2.07% | 2,027,435 |
| Jan 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.69% | 155,038 |
| Jan 28, 2026 | 149.00 | 150.00 | 145.00 | 147.50 | 147.50 | -1.01% | 46,303 |
| Jan 27, 2026 | 139.50 | 157.00 | 136.00 | 149.00 | 149.00 | 12.88% | 417,074 |
| Jan 26, 2026 | 130.10 | 133.90 | 127.00 | 132.00 | 132.00 | 1.54% | 100,267 |
| Jan 23, 2026 | 128.50 | 130.68 | 127.00 | 130.00 | 130.00 | - | 315,950 |
| Jan 22, 2026 | 128.50 | 130.00 | 128.27 | 130.00 | 130.00 | 1.17% | 32,377 |
| Jan 21, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 17,109 |
| Jan 20, 2026 | 128.50 | 128.27 | 127.00 | 128.50 | 128.50 | - | 6,711 |
| Jan 19, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 128,938 |
| Jan 16, 2026 | 129.00 | 130.00 | 127.11 | 128.50 | 128.50 | -0.39% | 79,806 |
| Jan 15, 2026 | 131.00 | 131.00 | 128.10 | 129.00 | 129.00 | - | 12,346 |
| Jan 14, 2026 | 131.50 | 131.00 | 128.10 | 129.00 | 129.00 | -1.90% | 14,729 |
| Jan 13, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 37,782 |
| Jan 12, 2026 | 131.50 | 133.00 | 130.83 | 131.50 | 131.50 | 0.38% | 35,181 |
| Jan 9, 2026 | 133.50 | 135.00 | 130.00 | 131.00 | 131.00 | -1.87% | 52,595 |
| Jan 8, 2026 | 133.50 | 137.00 | 132.20 | 133.50 | 133.50 | - | 90,082 |
| Jan 7, 2026 | 126.00 | 134.00 | 127.11 | 133.50 | 133.50 | 5.95% | 222,343 |
| Jan 6, 2026 | 126.00 | 129.00 | 123.10 | 126.00 | 126.00 | - | 61,996 |
| Jan 5, 2026 | 126.00 | 130.00 | 122.71 | 126.00 | 126.00 | - | 94,269 |
| Jan 2, 2026 | 126.00 | 129.96 | 122.71 | 126.00 | 126.00 | - | 54,456 |
| Dec 31, 2025 | 128.00 | 128.00 | 122.80 | 126.00 | 126.00 | - | 48,601 |
| Dec 30, 2025 | 133.50 | 132.00 | 120.25 | 126.00 | 126.00 | -5.62% | 163,978 |
| Dec 29, 2025 | 133.50 | 134.94 | 132.00 | 133.50 | 133.50 | - | 14,398 |
| Dec 24, 2025 | 133.50 | 132.00 | 132.00 | 133.50 | 133.50 | - | 12,784 |
| Dec 23, 2025 | 133.50 | 134.49 | 132.25 | 133.50 | 133.50 | - | 149,178 |
| Dec 22, 2025 | 133.50 | 132.75 | 132.75 | 133.50 | 133.50 | - | 5,865 |