Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 152.00
+2.00 (1.33%)
Oct 31, 2025, 3:15 PM GMT+1
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.33% | 32,664 |
| Oct 30, 2025 | 148.00 | 152.00 | 147.38 | 150.00 | 150.00 | 1.35% | 45,293 |
| Oct 29, 2025 | 147.50 | 149.56 | 146.50 | 148.00 | 148.00 | 0.34% | 65,491 |
| Oct 28, 2025 | 150.50 | 150.50 | 145.20 | 147.50 | 147.50 | -1.99% | 173,936 |
| Oct 27, 2025 | 152.00 | 153.00 | 150.50 | 150.50 | 150.50 | -0.99% | 144,080 |
| Oct 24, 2025 | 152.00 | 152.00 | 151.70 | 152.00 | 152.00 | - | 77,632 |
| Oct 23, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.66% | 120,671 |
| Oct 22, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 65,857 |
| Oct 21, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 75,258 |
| Oct 20, 2025 | 154.50 | 156.40 | 151.00 | 151.00 | 151.00 | -2.27% | 103,323 |
| Oct 17, 2025 | 154.50 | 156.70 | 152.35 | 154.50 | 154.50 | - | 25,869 |
| Oct 16, 2025 | 154.00 | 157.00 | 152.60 | 154.50 | 154.50 | 0.32% | 215,956 |
| Oct 15, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2.33% | 128,188 |
| Oct 14, 2025 | 148.50 | 152.80 | 148.50 | 150.50 | 150.50 | 1.35% | 105,089 |
| Oct 13, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 1.02% | 475,210 |
| 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 |