Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
0.00 (0.00%)
Jul 6, 2026, 3:58 PM GMT
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 119.00 | 119.00 | 116.71 | 116.71 | - | -0.67% | 8,582 |
| 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 |
| May 14, 2026 | 127.50 | 132.85 | 126.88 | 130.50 | 129.59 | 2.35% | 189,429 |
| May 13, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 126.61 | - | 25,762 |
| May 12, 2026 | 137.50 | 140.00 | 126.30 | 127.50 | 126.61 | -7.27% | 137,026 |
| May 11, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 136.54 | - | 58,744 |
| May 8, 2026 | 135.50 | 140.00 | 133.00 | 137.50 | 136.54 | 1.48% | 31,343 |
| May 7, 2026 | 132.50 | 137.00 | 133.00 | 135.50 | 134.55 | 2.26% | 86,816 |
| May 6, 2026 | 125.50 | 135.00 | 122.00 | 132.50 | 131.57 | 5.58% | 98,808 |
| May 5, 2026 | 120.50 | 129.00 | 120.00 | 125.50 | 124.62 | 4.15% | 3,208,567 |
| May 1, 2026 | 120.50 | 123.00 | 118.00 | 120.50 | 119.66 | - | 107,190 |
| Apr 30, 2026 | 120.00 | 123.00 | 117.00 | 120.50 | 119.66 | - | 159,922 |
| Apr 29, 2026 | 127.50 | 130.00 | 118.38 | 120.50 | 119.66 | -5.49% | 86,548 |
| Apr 28, 2026 | 128.00 | 133.00 | 125.00 | 127.50 | 126.61 | 3.66% | 2,093,732 |
| Apr 27, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 122.14 | - | 993,695 |
| Apr 24, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 122.14 | 1.65% | 59,222 |
| Apr 23, 2026 | 123.00 | 125.00 | 121.00 | 121.00 | 120.15 | -1.63% | 24,018 |