Eleco plc (AIM:ELCO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 231.60
+0.60 (0.26%)
Nov 4, 2026, 2:06 PM GMT
Eleco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 232.00 | 232.00 | 231.07 | 231.60 | 231.60 | 0.26% | 13,091 |
| Nov 3, 2026 | 231.00 | 231.07 | 230.00 | 231.00 | 231.00 | - | 8,481 |
| Nov 2, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 90,114 |
| Oct 30, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 60,152 |
| Oct 29, 2026 | 231.00 | 232.00 | 230.41 | 231.00 | 231.00 | - | 6,027 |
| Oct 28, 2026 | 230.00 | 231.00 | 230.26 | 231.00 | 231.00 | 0.22% | 16,335 |
| Oct 27, 2026 | 230.00 | 230.80 | 230.00 | 230.50 | 230.50 | - | 2,268,416 |
| Oct 26, 2026 | 230.00 | 230.75 | 230.00 | 230.50 | 230.50 | - | 327,990 |
| Oct 23, 2026 | 230.00 | 231.00 | 230.11 | 230.50 | 230.50 | - | 51,863 |
| Oct 22, 2026 | 230.00 | 231.00 | 230.11 | 230.50 | 230.50 | - | 50,142 |
| Oct 21, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | - | 1,251,337 |
| Oct 20, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | - | 1,094,430 |
| Oct 19, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | - | 175,463 |
| Oct 16, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | - | 23,790 |
| Oct 15, 2026 | 230.00 | 231.00 | 230.00 | 230.50 | 230.50 | - | 506,249 |
| Oct 14, 2026 | 230.50 | 230.80 | 230.00 | 230.50 | 230.50 | 0.22% | 61,564 |
| Oct 13, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | - | 1,402,990 |
| Oct 12, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | - | 218,046 |
| Oct 9, 2026 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | - | 424,525 |
| Oct 8, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | - | 598,830 |
| Oct 7, 2026 | 230.00 | 230.50 | 229.00 | 230.00 | 230.00 | - | 129,992 |
| Oct 6, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | - | 1,007,368 |
| Oct 5, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 1,839,580 |
| Oct 2, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 39,426 |
| Oct 1, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 112,375 |
| Sep 30, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 82,309 |
| Sep 29, 2026 | 229.50 | 229.90 | 229.00 | 230.00 | 230.00 | - | 163,669 |
| Sep 28, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 66,391 |
| Sep 25, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 546,757 |
| Sep 24, 2026 | 229.50 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 1,436,112 |
| Sep 23, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 107,566 |
| Sep 22, 2026 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | 0.22% | 453,794 |
| Sep 21, 2026 | 229.50 | 231.00 | 228.00 | 229.50 | 229.50 | -0.22% | 178,051 |
| Sep 18, 2026 | 229.50 | 231.00 | 228.00 | 230.00 | 230.00 | 0.22% | 900,111 |
| Sep 17, 2026 | 229.50 | 231.00 | 228.00 | 229.50 | 229.50 | - | 1,476,561 |
| Sep 16, 2026 | 229.50 | 230.00 | 228.00 | 229.50 | 229.50 | -0.22% | 97,498 |
| Sep 15, 2026 | 229.00 | 230.90 | 228.00 | 230.00 | 230.00 | 0.44% | 92,652 |
| Sep 14, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 705,758 |
| Sep 11, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 253,295 |
| Sep 10, 2026 | 227.50 | 230.00 | 226.00 | 229.00 | 229.00 | 70.26% | 5,882,331 |
| Sep 9, 2026 | 134.50 | 135.00 | 134.30 | 134.50 | 134.50 | - | 28,415 |
| Sep 8, 2026 | 134.50 | 137.00 | 132.30 | 134.50 | 134.50 | - | 36,116 |
| Sep 7, 2026 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | - | 38,834 |
| Sep 4, 2026 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | - | 9,719 |
| Sep 3, 2026 | 134.50 | 137.00 | 134.00 | 134.50 | 134.50 | - | 1,723,906 |
| Sep 2, 2026 | 135.00 | 137.00 | 133.80 | 134.50 | 134.50 | -0.37% | 42,957 |
| Sep 1, 2026 | 133.50 | 137.00 | 132.00 | 135.00 | 135.00 | - | 39,542 |
| Aug 28, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2.27% | 46,315 |
| Aug 27, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 34,472 |
| Aug 26, 2026 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | 3.53% | 224,150 |