Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 129.00
-4.50 (-3.37%)
Jul 24, 2026, 4:35 PM GMT
Eleco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -3.37% | 56,302 |
| Jul 23, 2026 | 118.00 | 133.50 | 116.00 | 133.50 | 133.50 | 16.09% | 268,519 |
| Jul 22, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 35,482 |
| Jul 21, 2026 | 114.00 | 117.00 | 112.00 | 114.00 | 114.00 | - | 99,255 |
| Jul 20, 2026 | 114.00 | 116.00 | 112.25 | 114.00 | 114.00 | - | 6,705 |
| Jul 17, 2026 | 114.00 | 115.70 | 113.00 | 114.00 | 114.00 | - | 46,886 |
| Jul 16, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 714 |
| Jul 15, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 6,813 |
| Jul 14, 2026 | 113.40 | 116.00 | 112.60 | 114.00 | 114.00 | 1.79% | 53,132 |
| Jul 13, 2026 | 116.50 | 117.00 | 112.00 | 112.00 | 112.00 | -3.86% | 103,939 |
| Jul 10, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | - | 12,076 |
| Jul 9, 2026 | 118.00 | 119.30 | 116.12 | 116.50 | 116.50 | -1.27% | 31,597 |
| Jul 8, 2026 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 1,026,716 |
| Jul 7, 2026 | 118.00 | 120.00 | 116.20 | 118.00 | 118.00 | - | 12,260 |
| Jul 6, 2026 | 118.00 | 120.00 | 116.86 | 118.00 | 118.00 | - | 28,970 |
| Jul 3, 2026 | 117.50 | 119.00 | 116.71 | 118.00 | 118.00 | 0.43% | 73,044 |
| Jul 2, 2026 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | - | 760 |
| Jul 1, 2026 | 117.50 | 118.80 | 116.75 | 117.50 | 117.50 | - | 8,294 |
| Jun 30, 2026 | 117.50 | 118.82 | 116.60 | 117.50 | 117.50 | - | 65,174 |
| Jun 29, 2026 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | - | 11,951 |
| Jun 26, 2026 | 118.00 | 119.00 | 116.18 | 117.50 | 117.50 | -0.84% | 70,011 |
| Jun 25, 2026 | 119.00 | 120.00 | 117.45 | 118.50 | 118.50 | -2.47% | 52,618 |
| Jun 24, 2026 | 121.50 | 118.42 | 118.00 | 121.50 | 121.50 | - | 13,315 |
| Jun 23, 2026 | 125.00 | 125.00 | 118.00 | 121.50 | 121.50 | -0.41% | 22,166 |
| Jun 22, 2026 | 122.00 | 123.00 | 119.15 | 122.00 | 122.00 | - | 51,937 |
| Jun 19, 2026 | 120.50 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 89,773 |
| Jun 18, 2026 | 121.50 | 121.00 | 119.02 | 121.00 | 121.00 | 0.29% | 42,875 |
| Jun 17, 2026 | 121.50 | 121.70 | 120.18 | 121.50 | 120.65 | - | 39,097 |
| Jun 16, 2026 | 123.00 | 126.00 | 120.00 | 121.50 | 120.65 | -1.22% | 120,084 |
| Jun 15, 2026 | 120.50 | 126.00 | 118.00 | 123.00 | 122.14 | 2.07% | 66,216 |
| Jun 12, 2026 | 120.50 | 124.00 | 118.50 | 120.50 | 119.66 | - | 165,836 |
| Jun 11, 2026 | 120.50 | 122.00 | 117.00 | 120.50 | 119.66 | 0.84% | 96,540 |
| Jun 10, 2026 | 122.00 | 123.78 | 117.00 | 119.50 | 118.66 | -2.05% | 52,597 |
| Jun 9, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 121.15 | -0.41% | 83,471 |
| Jun 8, 2026 | 127.50 | 129.70 | 121.00 | 122.50 | 121.64 | -3.92% | 129,237 |
| Jun 5, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 126.61 | - | 25,235 |
| Jun 4, 2026 | 127.50 | 128.00 | 125.00 | 127.50 | 126.61 | - | 27,678 |
| Jun 3, 2026 | 131.00 | 135.00 | 126.00 | 127.50 | 126.61 | -1.92% | 117,270 |
| Jun 2, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 129.09 | - | 99,623 |
| Jun 1, 2026 | 130.00 | 131.76 | 128.20 | 130.00 | 129.09 | - | 31,559 |
| May 29, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 129.09 | - | 37,952 |
| May 28, 2026 | 130.50 | 133.00 | 128.00 | 130.00 | 129.09 | -0.38% | 19,798 |
| May 27, 2026 | 128.50 | 129.00 | 128.00 | 130.50 | 129.59 | 1.95% | 59,218 |
| May 26, 2026 | 130.50 | 132.90 | 128.00 | 128.00 | 127.10 | -1.92% | 81,188 |
| May 22, 2026 | 130.50 | 133.00 | 128.50 | 130.50 | 129.59 | - | 8,114 |
| May 21, 2026 | 130.50 | 131.70 | 128.50 | 130.50 | 129.59 | - | 10,725 |
| May 20, 2026 | 130.50 | 132.99 | 128.00 | 130.50 | 129.59 | - | 43,073 |
| May 19, 2026 | 130.50 | 133.00 | 128.00 | 130.50 | 129.59 | - | 118,918 |
| May 18, 2026 | 130.50 | 133.00 | 129.65 | 130.50 | 129.59 | - | 50,687 |
| May 15, 2026 | 130.50 | 130.64 | 129.55 | 130.50 | 129.59 | - | 45,453 |