Eleco plc (AIM:ELCO)
London · Delayed Price · Currency is GBP · Price in GBX 125.50
+5.00 (4.15%)
May 5, 2026, 5:15 PM GMT
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 123.00 | 123.00 | 118.00 | 120.50 | 120.50 | - | 107,189 |
| 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 | 126.00 | 133.00 | 125.00 | 127.50 | 127.50 | 3.66% | 1,093,732 |
| 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 | 124.40 | 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 | 126.00 | 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 | 117.97 | 118.00 | 116.02 | 116.50 | 116.50 | - | 36,970 |
| Apr 10, 2026 | 116.00 | 118.00 | 115.75 | 116.50 | 116.50 | 0.87% | 258,788 |
| 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 | 107.55 | 112.00 | 106.00 | 110.50 | 110.50 | 2.79% | 279,121 |
| Apr 1, 2026 | 107.90 | 110.00 | 105.00 | 107.50 | 107.50 | 0.47% | 143,596 |
| Mar 31, 2026 | 107.50 | 110.00 | 104.00 | 107.00 | 107.00 | - | 39,127 |
| Mar 30, 2026 | 106.13 | 110.00 | 104.00 | 107.00 | 107.00 | - | 39,231 |
| 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 |
| Mar 10, 2026 | 130.50 | 135.00 | 126.50 | 130.00 | 130.00 | -0.38% | 62,847 |
| Mar 9, 2026 | 133.50 | 135.00 | 126.50 | 130.50 | 130.50 | -2.25% | 55,996 |
| Mar 6, 2026 | 134.50 | 137.00 | 132.00 | 133.50 | 133.50 | -0.74% | 48,401 |
| Mar 5, 2026 | 138.00 | 140.00 | 132.00 | 134.50 | 134.50 | -2.54% | 117,789 |
| Mar 4, 2026 | 142.50 | 145.00 | 136.50 | 138.00 | 138.00 | -3.16% | 101,861 |
| Mar 3, 2026 | 144.00 | 145.00 | 140.00 | 142.50 | 142.50 | -1.04% | 226,337 |
| Mar 2, 2026 | 144.00 | 144.75 | 143.00 | 144.00 | 144.00 | - | 13,214 |
| Feb 27, 2026 | 144.00 | 145.00 | 143.44 | 144.00 | 144.00 | - | 48,002 |
| Feb 26, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 97,824 |
| Feb 25, 2026 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 253,748 |
| Feb 24, 2026 | 144.00 | 145.00 | 143.03 | 143.50 | 143.50 | -0.35% | 46,831 |
| Feb 23, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 46,553 |
| Feb 20, 2026 | 144.50 | 146.00 | 143.00 | 143.00 | 143.00 | -1.04% | 947,167 |
| Feb 19, 2026 | 144.50 | 144.22 | 143.00 | 144.50 | 144.50 | - | 677,072 |