Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
-0.50 (-0.47%)
Mar 25, 2026, 4:31 PM GMT
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 106.50 | 109.00 | 104.00 | 106.50 | 106.50 | - | 149,666 |
| Mar 23, 2026 | 104.00 | 110.00 | 101.00 | 106.50 | 106.50 | 1.43% | 127,875 |
| Mar 20, 2026 | 114.50 | 115.00 | 105.00 | 105.00 | 105.00 | -8.30% | 209,454 |
| Mar 19, 2026 | 116.00 | 117.00 | 114.00 | 114.50 | 114.50 | -1.72% | 85,430 |
| Mar 18, 2026 | 112.50 | 118.80 | 112.40 | 116.50 | 116.50 | 4.95% | 251,768 |
| Mar 17, 2026 | 115.50 | 116.00 | 111.00 | 111.00 | 111.00 | -1.77% | 77,778 |
| Mar 16, 2026 | 120.13 | 113.00 | 113.00 | 113.00 | 113.00 | -7.76% | 269,972 |
| Mar 13, 2026 | 126.00 | 128.00 | 120.00 | 122.50 | 122.50 | -2.00% | 96,288 |
| Mar 12, 2026 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | -1.57% | 49,471 |
| Mar 11, 2026 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 60,193 |
| Mar 10, 2026 | 130.50 | 135.00 | 126.50 | 130.00 | 130.00 | -0.38% | 62,847 |
| Mar 9, 2026 | 133.50 | 135.00 | 126.50 | 130.50 | 130.50 | -2.25% | 55,996 |
| Mar 6, 2026 | 134.50 | 137.00 | 132.00 | 133.50 | 133.50 | -0.74% | 48,401 |
| Mar 5, 2026 | 136.50 | 140.00 | 132.00 | 134.50 | 134.50 | -2.54% | 117,789 |
| Mar 4, 2026 | 142.50 | 145.00 | 136.50 | 138.00 | 138.00 | -3.16% | 101,861 |
| 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 |