Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 128.00
-0.50 (-0.39%)
Dec 15, 2025, 4:29 PM BST
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 124.50 | 129.00 | 124.50 | 127.00 | - | -1.17% | 35,411 |
| Dec 12, 2025 | 129.00 | 130.53 | 122.50 | 128.50 | 128.50 | - | 61,300 |
| Dec 11, 2025 | 126.50 | 129.50 | 125.50 | 128.50 | 128.50 | 2.39% | 70,229 |
| Dec 10, 2025 | 125.00 | 128.00 | 124.50 | 125.50 | 125.50 | -1.95% | 35,819 |
| Dec 9, 2025 | 126.50 | 129.00 | 125.98 | 128.00 | 128.00 | 0.39% | 32,435 |
| Dec 8, 2025 | 127.66 | 127.50 | 125.00 | 127.50 | 127.50 | 1.59% | 172,799 |
| Dec 5, 2025 | 126.00 | 129.50 | 122.50 | 125.50 | 125.50 | 1.21% | 52,511 |
| Dec 4, 2025 | 126.00 | 126.50 | 124.00 | 124.00 | 124.00 | -1.59% | 246,033 |
| Dec 3, 2025 | 126.00 | 129.50 | 122.50 | 126.00 | 126.00 | -0.40% | 50,229 |
| Dec 2, 2025 | 125.50 | 128.00 | 120.00 | 126.50 | 126.50 | 2.85% | 28,462 |
| Dec 1, 2025 | 122.00 | 125.50 | 116.50 | 123.00 | 123.00 | - | 81,655 |
| Nov 28, 2025 | 125.00 | 125.50 | 121.00 | 123.00 | 123.00 | 0.82% | 97,203 |
| Nov 27, 2025 | 120.00 | 124.50 | 118.00 | 122.00 | 122.00 | -1.21% | 62,442 |
| Nov 26, 2025 | 119.50 | 123.50 | 117.50 | 123.50 | 123.50 | 5.11% | 62,650 |
| Nov 25, 2025 | 118.68 | 119.50 | 117.50 | 117.50 | 117.50 | -1.26% | 70,315 |
| Nov 24, 2025 | 116.18 | 119.50 | 117.00 | 119.00 | 119.00 | 0.42% | 65,850 |
| Nov 21, 2025 | 117.50 | 123.50 | 114.50 | 118.50 | 118.50 | 0.85% | 180,603 |
| Nov 20, 2025 | 118.00 | 121.00 | 115.50 | 117.50 | 117.50 | -0.84% | 109,640 |
| Nov 19, 2025 | 123.00 | 125.50 | 118.00 | 118.50 | 118.50 | -2.87% | 101,844 |
| Nov 18, 2025 | 126.00 | 130.50 | 122.00 | 122.00 | 122.00 | -3.17% | 183,421 |
| Nov 17, 2025 | 126.00 | 128.00 | 124.50 | 126.00 | 126.00 | 0.40% | 83,512 |
| Nov 14, 2025 | 127.50 | 131.00 | 125.50 | 125.50 | 125.50 | -3.46% | 154,168 |
| Nov 13, 2025 | 132.50 | 132.50 | 125.50 | 130.00 | 130.00 | -0.38% | 50,470 |
| Nov 12, 2025 | 130.00 | 131.50 | 126.00 | 130.50 | 130.50 | 0.77% | 50,903 |
| Nov 11, 2025 | 130.00 | 132.00 | 125.50 | 129.50 | 129.50 | 0.39% | 140,720 |
| Nov 10, 2025 | 129.50 | 132.00 | 126.50 | 129.00 | 129.00 | 0.78% | 168,887 |
| Nov 7, 2025 | 127.00 | 131.50 | 123.00 | 128.00 | 128.00 | 1.99% | 160,475 |
| Nov 6, 2025 | 126.50 | 131.00 | 123.00 | 125.50 | 125.50 | 0.80% | 114,338 |
| Nov 5, 2025 | 127.00 | 128.50 | 123.00 | 124.50 | 124.50 | -0.80% | 81,146 |
| Nov 4, 2025 | 126.00 | 131.50 | 122.50 | 125.50 | 125.50 | 0.80% | 141,842 |
| Nov 3, 2025 | 130.50 | 130.50 | 123.00 | 124.50 | 124.50 | - | 53,895 |
| Oct 31, 2025 | 128.00 | 130.00 | 122.50 | 124.50 | 124.50 | 0.40% | 224,842 |
| Oct 30, 2025 | 131.00 | 132.50 | 124.00 | 124.00 | 124.00 | -1.20% | 236,888 |
| Oct 29, 2025 | 123.00 | 130.00 | 123.00 | 125.50 | 125.50 | 2.45% | 153,161 |
| Oct 28, 2025 | 130.00 | 130.00 | 121.00 | 122.50 | 122.50 | -5.41% | 154,069 |
| Oct 27, 2025 | 130.00 | 130.00 | 120.50 | 129.50 | 129.50 | 0.78% | 83,359 |
| Oct 24, 2025 | 124.00 | 128.50 | 123.50 | 128.50 | 128.50 | 3.63% | 179,042 |
| Oct 23, 2025 | 125.00 | 126.00 | 121.73 | 124.00 | 124.00 | 0.40% | 974,631 |
| Oct 22, 2025 | 123.00 | 126.00 | 121.50 | 123.50 | 123.50 | 2.92% | 205,768 |
| Oct 21, 2025 | 124.00 | 127.50 | 120.00 | 120.00 | 120.00 | -1.64% | 54,105 |
| Oct 20, 2025 | 124.50 | 126.50 | 121.00 | 122.00 | 122.00 | - | 76,450 |
| Oct 17, 2025 | 131.00 | 131.00 | 122.00 | 122.00 | 122.00 | -2.79% | 147,577 |
| Oct 16, 2025 | 126.00 | 131.00 | 125.00 | 125.50 | 125.50 | - | 241,844 |
| Oct 15, 2025 | 131.00 | 131.00 | 125.00 | 125.50 | 125.50 | -2.71% | 52,321 |
| Oct 14, 2025 | 130.50 | 133.00 | 128.00 | 129.00 | 129.00 | -0.77% | 93,264 |
| Oct 13, 2025 | 128.50 | 130.56 | 126.30 | 130.00 | 130.00 | 2.36% | 71,760 |
| Oct 10, 2025 | 129.00 | 130.00 | 123.50 | 127.00 | 127.00 | -0.39% | 48,370 |
| Oct 9, 2025 | 127.00 | 128.50 | 124.69 | 127.50 | 127.50 | 0.39% | 142,906 |
| Oct 8, 2025 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | -1.17% | 121,758 |
| Oct 7, 2025 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | -1.15% | 70,790 |