Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 109.50
-1.00 (-0.90%)
At close: Mar 26, 2026
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 115.50 | 115.50 | 110.00 | 113.50 | - | 2.71% | 21,416 |
| Mar 25, 2026 | 108.01 | 110.50 | 110.50 | 110.50 | 110.50 | 2.31% | 14,628 |
| Mar 24, 2026 | 112.00 | 116.50 | 108.00 | 108.00 | 108.00 | -0.46% | 23,523 |
| Mar 23, 2026 | 111.00 | 116.50 | 108.50 | 108.50 | 108.50 | 0.46% | 44,654 |
| Mar 20, 2026 | 112.00 | 116.00 | 108.00 | 108.00 | 108.00 | -3.79% | 160,502 |
| Mar 19, 2026 | 116.50 | 117.00 | 107.20 | 112.25 | 112.25 | 1.13% | 140,799 |
| Mar 18, 2026 | 116.00 | 121.50 | 110.50 | 111.00 | 111.00 | -0.45% | 142,194 |
| Mar 17, 2026 | 116.50 | 125.50 | 111.50 | 111.50 | 111.50 | -3.88% | 89,742 |
| Mar 16, 2026 | 119.50 | 126.00 | 116.00 | 116.00 | 116.00 | -2.52% | 87,396 |
| Mar 13, 2026 | 119.00 | 122.50 | 116.00 | 119.00 | 119.00 | -0.83% | 130,840 |
| Mar 12, 2026 | 127.00 | 129.50 | 119.00 | 120.00 | 120.00 | -3.23% | 45,539 |
| Mar 11, 2026 | 120.00 | 126.50 | 122.00 | 124.00 | 124.00 | 5.98% | 26,399 |
| Mar 10, 2026 | 123.00 | 130.50 | 117.00 | 117.00 | 117.00 | -3.31% | 93,733 |
| Mar 9, 2026 | 122.00 | 128.00 | 121.00 | 121.00 | 121.00 | -3.97% | 34,870 |
| Mar 6, 2026 | 120.50 | 127.00 | 122.00 | 126.00 | 126.00 | 4.56% | 44,550 |
| Mar 5, 2026 | 131.00 | 131.00 | 120.50 | 120.50 | 120.50 | -2.03% | 62,696 |
| Mar 4, 2026 | 121.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.57% | 6,000 |
| Mar 3, 2026 | 124.00 | 129.00 | 123.00 | 126.25 | 126.25 | 0.60% | 55,225 |
| Mar 2, 2026 | 129.50 | 133.50 | 125.00 | 125.50 | 125.50 | -1.57% | 22,407 |
| Feb 27, 2026 | 129.50 | 133.50 | 124.50 | 127.50 | 127.50 | 0.79% | 104,735 |
| Feb 26, 2026 | 126.75 | 131.00 | 126.50 | 126.50 | 126.50 | -0.78% | 103,110 |
| Feb 25, 2026 | 126.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.92% | 99,760 |
| Feb 24, 2026 | 132.50 | 133.50 | 125.50 | 130.00 | 130.00 | 0.39% | 137,659 |
| Feb 23, 2026 | 132.00 | 133.00 | 127.18 | 129.50 | 129.50 | 1.57% | 7,384 |
| Feb 20, 2026 | 131.50 | 133.00 | 124.50 | 127.50 | 127.50 | -0.78% | 26,313 |
| Feb 19, 2026 | 132.50 | 132.50 | 125.50 | 128.50 | 128.50 | -1.53% | 37,993 |
| Feb 18, 2026 | 128.00 | 132.50 | 126.50 | 130.50 | 130.50 | 3.57% | 99,321 |
| Feb 17, 2026 | 133.50 | 133.50 | 123.50 | 126.00 | 126.00 | -1.56% | 62,938 |
| Feb 16, 2026 | 134.50 | 134.50 | 126.95 | 128.00 | 128.00 | -0.78% | 69,417 |
| Feb 13, 2026 | 131.00 | 131.00 | 125.80 | 129.00 | 129.00 | -0.77% | 75,719 |
| Feb 12, 2026 | 135.00 | 135.00 | 124.50 | 130.00 | 130.00 | -0.38% | 268,544 |
| Feb 11, 2026 | 125.00 | 133.50 | 125.00 | 130.50 | 130.50 | 1.95% | 177,625 |
| Feb 10, 2026 | 128.00 | 131.50 | 126.84 | 128.00 | 128.00 | - | 214,073 |
| Feb 9, 2026 | 129.00 | 134.50 | 122.45 | 128.00 | 128.00 | -2.66% | 736,704 |
| Feb 6, 2026 | 132.00 | 132.00 | 128.50 | 131.50 | 131.50 | 1.15% | 183,232 |
| Feb 5, 2026 | 132.00 | 132.00 | 128.42 | 130.00 | 130.00 | -0.38% | 76,686 |
| Feb 4, 2026 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 1.95% | 16,578 |
| Feb 3, 2026 | 129.50 | 129.50 | 125.53 | 128.00 | 128.00 | 1.19% | 92,801 |
| Feb 2, 2026 | 128.50 | 129.50 | 124.50 | 126.50 | 126.50 | - | 101,483 |
| Jan 30, 2026 | 127.00 | 129.00 | 121.00 | 126.50 | 126.50 | -1.94% | 108,285 |
| Jan 29, 2026 | 126.50 | 129.00 | 122.00 | 129.00 | 129.00 | 4.45% | 19,315 |
| Jan 28, 2026 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 0.41% | 111,617 |
| Jan 27, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.77% | 98,205 |
| Jan 26, 2026 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 1.20% | 75,405 |
| Jan 23, 2026 | 126.00 | 126.50 | 121.50 | 125.00 | 125.00 | -0.79% | 68,256 |
| Jan 22, 2026 | 124.00 | 126.00 | 123.50 | 126.00 | 126.00 | 2.65% | 128,080 |
| Jan 21, 2026 | 125.00 | 129.00 | 121.00 | 122.75 | 122.75 | -0.20% | 84,015 |
| Jan 20, 2026 | 125.50 | 129.50 | 121.50 | 123.00 | 123.00 | -2.96% | 124,670 |
| Jan 19, 2026 | 125.00 | 130.00 | 123.50 | 126.75 | 126.75 | 0.60% | 50,474 |
| Jan 16, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 120,246 |