Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 130.50
0.00 (0.00%)
May 22, 2026, 2:59 PM GMT
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 130.50 | 133.00 | 128.50 | 130.50 | 130.50 | - | 8,114 |
| May 21, 2026 | 130.50 | 131.70 | 128.50 | 130.50 | 130.50 | - | 10,725 |
| May 20, 2026 | 130.50 | 132.99 | 128.00 | 130.50 | 130.50 | - | 43,073 |
| May 19, 2026 | 130.50 | 133.00 | 128.00 | 130.50 | 130.50 | - | 118,918 |
| May 18, 2026 | 130.50 | 133.00 | 129.65 | 130.50 | 130.50 | - | 50,687 |
| May 15, 2026 | 130.50 | 130.64 | 129.55 | 130.50 | 130.50 | - | 45,453 |
| May 14, 2026 | 127.50 | 132.85 | 126.88 | 130.50 | 130.50 | 2.35% | 189,429 |
| May 13, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 25,762 |
| May 12, 2026 | 137.50 | 140.00 | 126.30 | 127.50 | 127.50 | -7.27% | 137,026 |
| May 11, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | - | 58,744 |
| May 8, 2026 | 135.50 | 140.00 | 133.00 | 137.50 | 137.50 | 1.48% | 31,343 |
| May 7, 2026 | 132.50 | 137.00 | 133.00 | 135.50 | 135.50 | 2.26% | 86,816 |
| May 6, 2026 | 125.50 | 135.00 | 122.00 | 132.50 | 132.50 | 5.58% | 98,808 |
| May 5, 2026 | 120.50 | 129.00 | 120.00 | 125.50 | 125.50 | 4.15% | 3,208,567 |
| May 1, 2026 | 120.50 | 123.00 | 118.00 | 120.50 | 120.50 | - | 107,190 |
| Apr 30, 2026 | 120.00 | 123.00 | 117.00 | 120.50 | 120.50 | - | 159,922 |
| Apr 29, 2026 | 127.50 | 130.00 | 118.38 | 120.50 | 120.50 | -5.49% | 86,548 |
| Apr 28, 2026 | 128.00 | 133.00 | 125.00 | 127.50 | 127.50 | 3.66% | 2,093,732 |
| Apr 27, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 993,695 |
| Apr 24, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 59,222 |
| Apr 23, 2026 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 24,018 |
| Apr 22, 2026 | 123.00 | 124.50 | 122.00 | 123.00 | 123.00 | - | 18,162 |
| Apr 21, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.81% | 88,437 |
| Apr 20, 2026 | 125.50 | 128.00 | 122.00 | 124.00 | 124.00 | -1.98% | 42,454 |
| Apr 17, 2026 | 128.00 | 130.00 | 124.00 | 126.50 | 126.50 | -0.39% | 218,347 |
| Apr 16, 2026 | 124.50 | 128.00 | 124.00 | 127.00 | 127.00 | 2.01% | 32,525 |
| Apr 15, 2026 | 123.00 | 126.00 | 120.00 | 124.50 | 124.50 | 1.22% | 23,263 |
| Apr 14, 2026 | 116.50 | 126.80 | 118.00 | 123.00 | 123.00 | 5.58% | 98,250 |
| Apr 13, 2026 | 116.50 | 118.00 | 116.02 | 116.50 | 116.50 | - | 36,970 |
| Apr 10, 2026 | 115.50 | 118.00 | 115.75 | 116.50 | 116.50 | 0.87% | 408,788 |
| Apr 9, 2026 | 117.50 | 120.00 | 115.00 | 115.50 | 115.50 | -1.70% | 107,840 |
| Apr 8, 2026 | 112.50 | 120.00 | 110.00 | 117.50 | 117.50 | 5.38% | 135,772 |
| Apr 7, 2026 | 110.50 | 115.00 | 106.00 | 111.50 | 111.50 | 0.90% | 29,566 |
| Apr 2, 2026 | 107.50 | 112.00 | 106.00 | 110.50 | 110.50 | 2.79% | 279,122 |
| Apr 1, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 0.47% | 143,596 |
| Mar 31, 2026 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | - | 39,126 |
| Mar 30, 2026 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | - | 64,231 |
| Mar 27, 2026 | 107.00 | 110.00 | 104.21 | 107.00 | 107.00 | - | 108,658 |
| Mar 26, 2026 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | - | 95,082 |
| Mar 25, 2026 | 106.50 | 110.00 | 103.25 | 107.00 | 107.00 | 0.47% | 30,106 |
| Mar 24, 2026 | 106.50 | 109.00 | 104.00 | 106.50 | 106.50 | - | 149,666 |
| Mar 23, 2026 | 105.50 | 110.00 | 101.00 | 106.50 | 106.50 | 1.43% | 127,874 |
| 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 | 122.50 | 125.00 | 113.00 | 113.00 | 113.00 | -7.76% | 353,113 |
| 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 |