Eurocell plc (LON:ECEL)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-1.50 (-1.26%)
Aug 21, 2026, 4:35 PM GMT
Eurocell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 122.50 | 118.00 | 117.00 | 118.00 | 118.00 | -1.26% | 63,673 |
| Aug 20, 2026 | 116.68 | 120.00 | 114.50 | 119.50 | 119.50 | 2.58% | 113,821 |
| Aug 19, 2026 | 119.50 | 118.50 | 113.00 | 116.50 | 116.50 | - | 73,644 |
| Aug 18, 2026 | 120.50 | 121.00 | 116.00 | 116.50 | 116.50 | -1.69% | 72,481 |
| Aug 17, 2026 | 120.50 | 119.00 | 112.50 | 118.50 | 118.50 | 0.42% | 33,619 |
| Aug 14, 2026 | 122.50 | 120.00 | 118.00 | 118.00 | 118.00 | 0.85% | 6,568 |
| Aug 13, 2026 | 121.50 | 117.00 | 117.00 | 117.00 | 117.00 | -2.09% | 11,269 |
| Aug 12, 2026 | 123.00 | 123.00 | 116.10 | 119.50 | 119.50 | 0.84% | 22,811 |
| Aug 11, 2026 | 119.00 | 122.50 | 116.50 | 118.50 | 118.50 | - | 74,834 |
| Aug 10, 2026 | 123.00 | 123.00 | 118.00 | 118.50 | 118.50 | 0.42% | 45,143 |
| Aug 7, 2026 | 122.00 | 122.00 | 114.50 | 118.00 | 118.00 | -2.88% | 97,870 |
| Aug 6, 2026 | 117.50 | 121.50 | 113.00 | 121.50 | 121.50 | 3.40% | 87,265 |
| Aug 5, 2026 | 121.50 | 119.50 | 116.00 | 117.50 | 117.50 | - | 32,673 |
| Aug 4, 2026 | 120.50 | 122.00 | 115.50 | 117.50 | 117.50 | - | 11,077 |
| Aug 3, 2026 | 112.50 | 121.00 | 112.50 | 117.50 | 117.50 | -0.42% | 379,397 |
| Jul 31, 2026 | 116.00 | 120.19 | 116.00 | 118.00 | 118.00 | 1.72% | 125,453 |
| Jul 30, 2026 | 121.50 | 121.50 | 116.00 | 116.00 | 116.00 | -2.52% | 31,836 |
| Jul 29, 2026 | 122.00 | 122.00 | 113.50 | 119.00 | 119.00 | - | 54,133 |
| Jul 28, 2026 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2.59% | 61,168 |
| Jul 27, 2026 | 121.00 | 121.00 | 114.50 | 116.00 | 116.00 | 0.87% | 269,985 |
| Jul 24, 2026 | 118.00 | 120.31 | 115.00 | 115.00 | 115.00 | - | 95,873 |
| Jul 23, 2026 | 119.00 | 120.68 | 115.00 | 115.00 | 115.00 | -1.71% | 128,345 |
| Jul 22, 2026 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 40,072 |
| Jul 21, 2026 | 118.00 | 118.00 | 113.50 | 117.50 | 117.50 | 1.29% | 54,853 |
| Jul 20, 2026 | 115.50 | 117.50 | 111.50 | 116.00 | 116.00 | 2.65% | 65,726 |
| Jul 17, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | -0.88% | 44,683 |
| Jul 16, 2026 | 109.50 | 114.00 | 108.00 | 114.00 | 114.00 | 3.87% | 58,717 |
| Jul 15, 2026 | 109.00 | 110.90 | 107.50 | 109.75 | 109.75 | -1.13% | 15,628 |
| Jul 14, 2026 | 109.50 | 113.00 | 108.00 | 111.00 | 111.00 | - | 23,507 |
| Jul 13, 2026 | 107.90 | 112.00 | 108.00 | 111.00 | 111.00 | 1.83% | 73,774 |
| Jul 10, 2026 | 111.00 | 113.00 | 108.78 | 109.00 | 109.00 | -0.46% | 38,461 |
| Jul 9, 2026 | 112.50 | 111.50 | 109.50 | 109.50 | 109.50 | -3.95% | 33,667 |
| Jul 8, 2026 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.17% | 73,530 |
| Jul 7, 2026 | 110.97 | 111.00 | 109.00 | 110.50 | 110.50 | -0.45% | 28,985 |
| Jul 6, 2026 | 110.50 | 113.00 | 105.50 | 111.00 | 111.00 | -0.89% | 29,823 |
| Jul 3, 2026 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 79,176 |
| Jul 2, 2026 | 110.50 | 114.00 | 105.50 | 114.00 | 114.00 | 3.64% | 88,260 |
| Jul 1, 2026 | 110.50 | 111.88 | 109.00 | 110.00 | 110.00 | - | 68,028 |
| Jun 30, 2026 | 111.50 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 76,552 |
| Jun 29, 2026 | 110.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1.36% | 196,109 |
| Jun 26, 2026 | 110.00 | 111.00 | 106.00 | 110.50 | 110.50 | 0.45% | 670,168 |
| Jun 25, 2026 | 109.50 | 111.00 | 107.90 | 110.00 | 110.00 | 0.92% | 285,897 |
| Jun 24, 2026 | 105.50 | 109.50 | 105.50 | 109.00 | 109.00 | -0.46% | 311,663 |
| Jun 23, 2026 | 107.00 | 109.50 | 102.50 | 109.50 | 109.50 | 6.31% | 84,875 |
| Jun 22, 2026 | 107.00 | 106.50 | 103.00 | 103.00 | 103.00 | -5.50% | 84,676 |
| Jun 19, 2026 | 105.50 | 109.00 | 103.00 | 109.00 | 109.00 | - | 64,143 |
| Jun 18, 2026 | 108.50 | 109.00 | 103.00 | 109.00 | 109.00 | 2.83% | 6,066 |
| Jun 17, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 180,506 |
| Jun 16, 2026 | 109.50 | 109.50 | 105.00 | 109.00 | 109.00 | 3.81% | 36,011 |
| Jun 15, 2026 | 105.00 | 109.50 | 101.50 | 105.00 | 105.00 | 1.45% | 152,209 |