Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 131.50
+3.00 (2.33%)
Sep 30, 2025, 3:43 PM BST
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 130.09 | 133.00 | 128.50 | 128.50 | 128.50 | -1.15% | 142,044 |
| Sep 26, 2025 | 131.50 | 133.00 | 130.00 | 130.00 | 130.00 | - | 164,914 |
| Sep 25, 2025 | 132.50 | 132.90 | 130.00 | 130.00 | 130.00 | 1.17% | 82,492 |
| Sep 24, 2025 | 130.22 | 135.50 | 127.50 | 128.50 | 128.50 | -2.65% | 90,742 |
| Sep 23, 2025 | 132.38 | 133.00 | 130.00 | 132.00 | 132.00 | 1.15% | 124,397 |
| Sep 22, 2025 | 135.50 | 135.50 | 129.00 | 130.50 | 130.50 | -0.38% | 120,136 |
| Sep 19, 2025 | 133.85 | 134.01 | 131.00 | 131.00 | 131.00 | -1.50% | 211,882 |
| Sep 18, 2025 | 131.49 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 48,348 |
| Sep 17, 2025 | 131.50 | 134.00 | 130.00 | 131.00 | 131.00 | - | 131,755 |
| Sep 16, 2025 | 135.50 | 136.00 | 130.50 | 131.00 | 131.00 | -0.38% | 75,330 |
| Sep 15, 2025 | 136.50 | 136.50 | 129.50 | 131.50 | 131.50 | - | 30,589 |
| Sep 12, 2025 | 133.00 | 134.00 | 130.00 | 131.50 | 131.50 | 0.77% | 109,670 |
| Sep 11, 2025 | 135.00 | 135.23 | 129.50 | 130.50 | 130.50 | -3.33% | 62,887 |
| Sep 10, 2025 | 140.50 | 140.50 | 132.51 | 135.00 | 132.70 | 0.75% | 1,598,374 |
| Sep 9, 2025 | 130.00 | 140.50 | 130.00 | 134.00 | 131.72 | 2.68% | 138,610 |
| Sep 8, 2025 | 127.17 | 131.50 | 127.00 | 130.50 | 128.28 | 1.95% | 120,914 |
| Sep 5, 2025 | 132.00 | 133.00 | 126.03 | 128.00 | 125.82 | -1.92% | 155,959 |
| Sep 4, 2025 | 132.32 | 132.50 | 126.50 | 130.50 | 128.28 | -3.33% | 476,754 |
| Sep 3, 2025 | 133.00 | 139.52 | 133.00 | 135.00 | 132.70 | 1.89% | 118,317 |
| Sep 2, 2025 | 133.50 | 139.00 | 132.50 | 132.50 | 130.24 | -5.69% | 137,202 |
| Sep 1, 2025 | 138.00 | 145.50 | 138.00 | 140.50 | 138.11 | 0.36% | 58,613 |
| Aug 29, 2025 | 140.60 | 141.50 | 136.00 | 140.00 | 137.61 | - | 155,879 |
| Aug 28, 2025 | 141.00 | 146.00 | 138.34 | 140.00 | 137.61 | -3.11% | 74,991 |
| Aug 27, 2025 | 144.00 | 144.50 | 141.00 | 144.50 | 142.04 | - | 66,724 |
| Aug 26, 2025 | 145.00 | 154.00 | 144.50 | 144.50 | 142.04 | -3.02% | 59,200 |
| Aug 22, 2025 | 156.00 | 156.00 | 145.50 | 149.00 | 146.46 | -0.33% | 30,780 |
| Aug 21, 2025 | 148.50 | 150.50 | 148.50 | 149.50 | 146.95 | - | 32,859 |
| Aug 20, 2025 | 152.17 | 156.50 | 147.97 | 149.50 | 146.95 | 0.67% | 134,601 |
| Aug 19, 2025 | 147.50 | 156.50 | 146.00 | 148.50 | 145.97 | 0.68% | 55,302 |
| Aug 18, 2025 | 146.00 | 148.00 | 145.50 | 147.50 | 144.99 | 0.34% | 73,109 |
| Aug 15, 2025 | 148.00 | 151.00 | 146.93 | 147.00 | 144.50 | -1.34% | 58,017 |
| Aug 14, 2025 | 156.00 | 156.00 | 147.50 | 149.00 | 146.46 | 0.68% | 52,438 |
| Aug 13, 2025 | 156.50 | 156.50 | 148.00 | 148.00 | 145.48 | -1.33% | 114,677 |
| Aug 12, 2025 | 150.50 | 151.00 | 148.50 | 150.00 | 147.44 | - | 57,150 |
| Aug 11, 2025 | 151.40 | 151.40 | 146.00 | 150.00 | 147.44 | 0.33% | 73,001 |
| Aug 8, 2025 | 149.75 | 152.50 | 149.50 | 149.50 | 146.95 | -0.33% | 162,896 |
| Aug 7, 2025 | 150.00 | 151.00 | 148.53 | 150.00 | 147.44 | - | 126,459 |
| Aug 6, 2025 | 148.40 | 150.00 | 147.50 | 150.00 | 147.44 | 1.01% | 90,781 |
| Aug 5, 2025 | 147.72 | 149.50 | 147.00 | 148.50 | 145.97 | - | 131,114 |
| Aug 4, 2025 | 148.51 | 154.50 | 147.00 | 148.50 | 145.97 | 1.02% | 176,057 |
| Aug 1, 2025 | 154.00 | 154.00 | 146.36 | 147.00 | 144.50 | -2.65% | 111,942 |
| Jul 31, 2025 | 148.20 | 153.00 | 145.00 | 151.00 | 148.43 | 3.42% | 172,448 |
| Jul 30, 2025 | 148.00 | 152.00 | 145.00 | 146.00 | 143.51 | -3.31% | 198,517 |
| Jul 29, 2025 | 152.00 | 153.50 | 148.50 | 151.00 | 148.43 | - | 950,148 |
| Jul 28, 2025 | 150.54 | 154.00 | 148.50 | 151.00 | 148.43 | -1.31% | 76,404 |
| Jul 25, 2025 | 156.50 | 156.50 | 150.50 | 153.00 | 150.39 | - | 83,428 |
| Jul 24, 2025 | 152.50 | 155.50 | 148.50 | 153.00 | 150.39 | - | 896,833 |
| Jul 23, 2025 | 154.50 | 154.50 | 151.50 | 153.00 | 150.39 | 0.99% | 74,701 |
| Jul 22, 2025 | 154.50 | 154.50 | 150.00 | 151.50 | 148.92 | 0.66% | 37,899 |
| Jul 21, 2025 | 154.50 | 154.50 | 149.40 | 150.50 | 147.94 | -2.59% | 439,493 |