Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 130.50
+2.50 (1.95%)
Sep 8, 2025, 4:35 PM BST
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 132.00 | 133.00 | 126.03 | 128.00 | 128.00 | -1.92% | 155,959 |
| Sep 4, 2025 | 132.32 | 132.50 | 126.50 | 130.50 | 130.50 | -3.33% | 476,755 |
| Sep 3, 2025 | 133.00 | 139.52 | 133.00 | 135.00 | 135.00 | 1.89% | 118,317 |
| Sep 2, 2025 | 133.50 | 139.00 | 132.50 | 132.50 | 132.50 | -5.69% | 137,202 |
| Sep 1, 2025 | 138.00 | 145.50 | 138.00 | 140.50 | 140.50 | 0.36% | 58,613 |
| Aug 29, 2025 | 140.60 | 141.50 | 136.00 | 140.00 | 140.00 | - | 155,879 |
| Aug 28, 2025 | 141.00 | 146.00 | 138.34 | 140.00 | 140.00 | -3.11% | 74,991 |
| Aug 27, 2025 | 144.00 | 144.50 | 141.00 | 144.50 | 144.50 | - | 66,724 |
| Aug 26, 2025 | 145.00 | 154.00 | 144.50 | 144.50 | 144.50 | -3.02% | 59,200 |
| Aug 22, 2025 | 156.00 | 156.00 | 145.50 | 149.00 | 149.00 | -0.33% | 30,780 |
| Aug 21, 2025 | 148.50 | 150.50 | 148.50 | 149.50 | 149.50 | - | 32,859 |
| Aug 20, 2025 | 152.17 | 156.50 | 147.97 | 149.50 | 149.50 | 0.67% | 134,601 |
| Aug 19, 2025 | 147.50 | 156.50 | 146.00 | 148.50 | 148.50 | 0.68% | 55,302 |
| Aug 18, 2025 | 146.00 | 148.00 | 145.50 | 147.50 | 147.50 | 0.34% | 73,109 |
| Aug 15, 2025 | 148.00 | 151.00 | 146.93 | 147.00 | 147.00 | -1.34% | 58,017 |
| Aug 14, 2025 | 156.00 | 156.00 | 147.50 | 149.00 | 149.00 | 0.68% | 52,438 |
| Aug 13, 2025 | 156.50 | 156.50 | 148.00 | 148.00 | 148.00 | -1.33% | 114,677 |
| Aug 12, 2025 | 150.50 | 151.00 | 148.50 | 150.00 | 150.00 | - | 57,150 |
| Aug 11, 2025 | 151.40 | 151.40 | 146.00 | 150.00 | 150.00 | 0.33% | 73,001 |
| Aug 8, 2025 | 149.75 | 152.50 | 149.50 | 149.50 | 149.50 | -0.33% | 162,896 |
| Aug 7, 2025 | 150.00 | 151.00 | 148.53 | 150.00 | 150.00 | - | 126,459 |
| Aug 6, 2025 | 148.40 | 150.00 | 147.50 | 150.00 | 150.00 | 1.01% | 90,781 |
| Aug 5, 2025 | 147.72 | 149.50 | 147.00 | 148.50 | 148.50 | - | 131,114 |
| Aug 4, 2025 | 148.51 | 154.50 | 147.00 | 148.50 | 148.50 | 1.02% | 176,057 |
| Aug 1, 2025 | 154.00 | 154.00 | 146.36 | 147.00 | 147.00 | -2.65% | 111,942 |
| Jul 31, 2025 | 148.20 | 153.00 | 145.00 | 151.00 | 151.00 | 3.42% | 172,448 |
| Jul 30, 2025 | 148.00 | 152.00 | 145.00 | 146.00 | 146.00 | -3.31% | 198,517 |
| Jul 29, 2025 | 152.00 | 153.50 | 148.50 | 151.00 | 151.00 | - | 950,148 |
| Jul 28, 2025 | 150.54 | 154.00 | 148.50 | 151.00 | 151.00 | -1.31% | 76,404 |
| Jul 25, 2025 | 156.50 | 156.50 | 150.50 | 153.00 | 153.00 | - | 83,428 |
| Jul 24, 2025 | 152.50 | 155.50 | 148.50 | 153.00 | 153.00 | - | 896,833 |
| Jul 23, 2025 | 154.50 | 154.50 | 151.50 | 153.00 | 153.00 | 0.99% | 74,701 |
| Jul 22, 2025 | 154.50 | 154.50 | 150.00 | 151.50 | 151.50 | 0.66% | 37,899 |
| Jul 21, 2025 | 154.50 | 154.50 | 149.40 | 150.50 | 150.50 | -2.59% | 439,493 |
| Jul 18, 2025 | 150.00 | 155.00 | 150.00 | 154.50 | 154.50 | 3.00% | 61,594 |
| Jul 17, 2025 | 152.00 | 154.50 | 150.00 | 150.00 | 150.00 | -0.99% | 1,386,518 |
| Jul 16, 2025 | 154.00 | 156.00 | 151.50 | 151.50 | 151.50 | -2.57% | 157,033 |
| Jul 15, 2025 | 158.39 | 158.50 | 152.29 | 155.50 | 155.50 | 0.97% | 95,644 |
| Jul 14, 2025 | 159.50 | 159.50 | 154.00 | 154.00 | 154.00 | -1.28% | 35,262 |
| Jul 11, 2025 | 155.00 | 162.00 | 155.00 | 156.00 | 156.00 | -4.29% | 571,016 |
| Jul 10, 2025 | 154.82 | 163.00 | 151.91 | 163.00 | 163.00 | 6.89% | 147,213 |
| Jul 9, 2025 | 153.00 | 163.00 | 152.50 | 152.50 | 152.50 | -2.56% | 307,929 |
| Jul 8, 2025 | 157.39 | 163.00 | 152.50 | 156.50 | 156.50 | -2.49% | 66,690 |
| Jul 7, 2025 | 157.00 | 164.00 | 152.50 | 160.50 | 160.50 | 1.90% | 162,972 |
| Jul 4, 2025 | 163.00 | 163.00 | 153.50 | 157.50 | 157.50 | 1.61% | 246,838 |
| Jul 3, 2025 | 163.50 | 163.50 | 155.00 | 155.00 | 155.00 | - | 36,306 |
| Jul 2, 2025 | 159.00 | 162.50 | 154.00 | 155.00 | 155.00 | -1.90% | 119,722 |
| Jul 1, 2025 | 159.20 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 63,847 |
| Jun 30, 2025 | 160.00 | 160.50 | 157.00 | 160.00 | 160.00 | 2.56% | 61,552 |
| Jun 27, 2025 | 152.00 | 159.50 | 152.00 | 156.00 | 156.00 | 0.97% | 109,908 |