Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
-2.50 (-2.24%)
May 7, 2026, 4:35 PM GMT
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 107.89 | 112.50 | 107.35 | 107.35 | - | -3.72% | 40,976 |
| May 6, 2026 | 105.50 | 111.50 | 102.00 | 111.50 | 111.50 | 6.19% | 74,047 |
| May 5, 2026 | 103.00 | 107.00 | 102.00 | 105.00 | 105.00 | 3.45% | 75,545 |
| May 1, 2026 | 110.50 | 110.50 | 101.50 | 101.50 | 101.50 | -2.87% | 204,465 |
| Apr 30, 2026 | 105.00 | 110.00 | 102.50 | 104.50 | 104.50 | -0.48% | 21,805 |
| Apr 29, 2026 | 105.00 | 106.50 | 104.50 | 105.00 | 105.00 | - | 120,009 |
| Apr 28, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 86,031 |
| Apr 27, 2026 | 114.00 | 114.00 | 106.00 | 106.00 | 106.00 | -6.19% | 213,464 |
| Apr 24, 2026 | 110.00 | 115.50 | 107.50 | 113.00 | 113.00 | 2.26% | 102,740 |
| Apr 23, 2026 | 110.00 | 115.50 | 110.00 | 110.50 | 110.50 | -0.90% | 158,299 |
| Apr 22, 2026 | 110.50 | 113.67 | 110.00 | 111.50 | 111.50 | 0.90% | 33,958 |
| Apr 21, 2026 | 116.00 | 116.00 | 110.50 | 110.50 | 110.50 | -0.45% | 75,638 |
| Apr 20, 2026 | 113.50 | 113.50 | 110.00 | 111.00 | 111.00 | -2.20% | 102,549 |
| Apr 17, 2026 | 115.00 | 115.00 | 106.50 | 113.50 | 113.50 | 3.18% | 116,820 |
| Apr 16, 2026 | 108.51 | 111.00 | 110.00 | 110.00 | 110.00 | -5.17% | 73,989 |
| Apr 15, 2026 | 111.00 | 116.00 | 110.50 | 116.00 | 111.90 | 3.11% | 50,051 |
| Apr 14, 2026 | 113.50 | 119.00 | 108.50 | 112.50 | 108.52 | - | 263,645 |
| Apr 13, 2026 | 116.00 | 119.50 | 111.00 | 112.50 | 108.52 | -0.44% | 214,645 |
| Apr 10, 2026 | 111.50 | 114.15 | 108.50 | 113.00 | 109.01 | 3.67% | 62,400 |
| Apr 9, 2026 | 112.00 | 115.50 | 109.00 | 109.00 | 105.15 | -6.03% | 98,004 |
| Apr 8, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 111.90 | 6.42% | 80,398 |
| Apr 7, 2026 | 111.50 | 112.00 | 109.00 | 109.00 | 105.15 | - | 66,952 |
| Apr 2, 2026 | 112.00 | 112.00 | 106.00 | 109.00 | 105.15 | -0.91% | 50,482 |
| Apr 1, 2026 | 110.00 | 111.50 | 105.50 | 110.00 | 106.11 | 4.76% | 74,498 |
| Mar 31, 2026 | 110.00 | 116.50 | 105.00 | 105.00 | 101.29 | -3.67% | 45,575 |
| Mar 30, 2026 | 116.00 | 117.00 | 109.00 | 109.00 | 105.15 | -2.24% | 47,967 |
| Mar 27, 2026 | 113.00 | 115.50 | 110.20 | 111.50 | 107.56 | 1.83% | 15,006 |
| Mar 26, 2026 | 110.50 | 115.50 | 109.50 | 109.50 | 105.63 | -0.90% | 21,961 |
| Mar 25, 2026 | 110.50 | 116.50 | 108.01 | 110.50 | 106.59 | 2.31% | 14,629 |
| Mar 24, 2026 | 112.00 | 116.50 | 108.00 | 108.00 | 104.18 | -0.46% | 23,523 |
| Mar 23, 2026 | 111.00 | 116.50 | 108.50 | 108.50 | 104.67 | 0.46% | 44,654 |
| Mar 20, 2026 | 112.00 | 116.00 | 108.00 | 108.00 | 104.18 | -3.79% | 160,502 |
| Mar 19, 2026 | 116.50 | 117.00 | 107.20 | 112.25 | 108.28 | 1.13% | 140,799 |
| Mar 18, 2026 | 116.00 | 121.50 | 110.50 | 111.00 | 107.08 | -0.45% | 142,194 |
| Mar 17, 2026 | 116.50 | 125.50 | 111.50 | 111.50 | 107.56 | -3.88% | 89,742 |
| Mar 16, 2026 | 119.50 | 126.00 | 116.00 | 116.00 | 111.90 | -2.52% | 87,396 |
| Mar 13, 2026 | 119.00 | 122.50 | 116.00 | 119.00 | 114.79 | -0.83% | 130,840 |
| Mar 12, 2026 | 127.00 | 129.50 | 119.00 | 120.00 | 115.76 | -3.23% | 45,539 |
| Mar 11, 2026 | 126.50 | 126.50 | 120.00 | 124.00 | 119.62 | 5.98% | 26,400 |
| Mar 10, 2026 | 123.00 | 130.50 | 117.00 | 117.00 | 112.86 | -3.31% | 93,733 |
| Mar 9, 2026 | 122.00 | 128.00 | 121.00 | 121.00 | 116.72 | -3.97% | 34,870 |
| Mar 6, 2026 | 122.50 | 127.00 | 120.50 | 126.00 | 121.55 | 4.56% | 44,551 |
| Mar 5, 2026 | 131.00 | 131.00 | 120.50 | 120.50 | 116.24 | -2.03% | 87,402 |
| Mar 4, 2026 | 126.00 | 130.50 | 121.00 | 123.00 | 118.65 | -2.57% | 6,000 |
| Mar 3, 2026 | 124.00 | 129.00 | 123.00 | 126.25 | 121.79 | 0.60% | 55,225 |
| Mar 2, 2026 | 129.50 | 133.50 | 125.00 | 125.50 | 121.06 | -1.57% | 22,407 |
| Feb 27, 2026 | 129.50 | 133.50 | 124.50 | 127.50 | 122.99 | 0.79% | 104,735 |
| Feb 26, 2026 | 128.00 | 131.50 | 125.80 | 126.50 | 122.03 | -0.78% | 144,204 |
| Feb 25, 2026 | 127.50 | 133.50 | 126.50 | 127.50 | 122.99 | -1.92% | 140,854 |
| Feb 24, 2026 | 132.50 | 133.50 | 125.50 | 130.00 | 125.41 | 0.39% | 137,659 |