Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
-1.00 (-0.43%)
Sep 24, 2026, 4:35 PM GMT
Eleco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 231.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 26,762 |
| Sep 23, 2026 | 229.50 | 231.00 | 229.00 | 230.00 | 230.00 | - | 107,566 |
| Sep 22, 2026 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.22% | 209,754 |
| Sep 21, 2026 | 228.00 | 231.00 | 228.00 | 229.50 | 229.50 | -0.22% | 103,049 |
| Sep 18, 2026 | 228.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.22% | 900,110 |
| Sep 17, 2026 | 228.00 | 231.00 | 228.00 | 229.50 | 229.50 | - | 45,457 |
| Sep 16, 2026 | 228.00 | 230.04 | 228.00 | 229.50 | 229.50 | -0.22% | 97,498 |
| Sep 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | 42,651 |
| Sep 14, 2026 | 228.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 69,475 |
| Sep 11, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 253,295 |
| Sep 10, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 70.26% | 3,400,334 |
| Sep 9, 2026 | 134.50 | 135.00 | 134.33 | 134.50 | 134.50 | - | 28,415 |
| Sep 8, 2026 | 134.50 | 137.00 | 132.25 | 134.50 | 134.50 | - | 36,116 |
| Sep 7, 2026 | 134.50 | 137.00 | 132.00 | 134.50 | 134.50 | - | 13,834 |
| 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 | 134.35 | 137.00 | 133.75 | 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 |
| Aug 25, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 108,500 |
| Aug 24, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 77,499 |
| Aug 21, 2026 | 128.50 | 132.00 | 125.00 | 127.50 | 127.50 | -0.78% | 47,032 |
| Aug 20, 2026 | 127.50 | 129.80 | 125.00 | 128.50 | 128.50 | 0.78% | 80,214 |
| Aug 19, 2026 | 126.50 | 128.00 | 125.00 | 127.50 | 127.50 | 0.79% | 59,081 |
| Aug 18, 2026 | 126.00 | 128.00 | 125.20 | 126.50 | 126.50 | 0.40% | 21,260 |
| Aug 17, 2026 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | -1.56% | 91,288 |
| Aug 14, 2026 | 128.00 | 129.10 | 126.00 | 128.00 | 128.00 | - | 26,974 |
| Aug 13, 2026 | 129.00 | 131.70 | 128.50 | 128.00 | 128.00 | -0.78% | 158,651 |
| Aug 12, 2026 | 129.00 | 129.50 | 126.40 | 129.00 | 129.00 | - | 20,135 |
| Aug 11, 2026 | 130.00 | 132.00 | 126.30 | 129.00 | 129.00 | -0.77% | 31,539 |
| Aug 10, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 16,100 |
| Aug 7, 2026 | 126.50 | 131.90 | 125.00 | 130.00 | 130.00 | 2.77% | 98,750 |
| Aug 6, 2026 | 126.50 | 127.30 | 125.10 | 126.50 | 126.50 | - | 49,916 |
| Aug 5, 2026 | 133.50 | 134.40 | 124.00 | 126.50 | 126.50 | -5.24% | 153,277 |
| Aug 4, 2026 | 133.50 | 134.20 | 132.00 | 133.50 | 133.50 | - | 24,695 |
| Aug 3, 2026 | 133.50 | 135.00 | 131.00 | 133.50 | 133.50 | - | 38,678 |
| Jul 31, 2026 | 133.50 | 133.80 | 132.10 | 133.50 | 133.50 | - | 8,132 |
| Jul 30, 2026 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 39,102 |
| Jul 29, 2026 | 130.50 | 135.00 | 129.00 | 133.50 | 133.50 | 2.30% | 95,721 |
| Jul 28, 2026 | 130.50 | 132.00 | 128.50 | 130.50 | 130.50 | - | 250,940 |
| Jul 27, 2026 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | 1.16% | 293,178 |
| 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 | 112.30 | 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 |