Eurocell Plc ECEL
LSE · United Kingdom · Producer Manufacturing
GBp 136.00-7.00 (-4.90%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 136.00 | -4.90% | GBp 150.00 | GBp 150.00 | GBp 131.50 | 251.74K |
| 2026-09-30 | GBp 143.00 | -1.38% | GBp 142.00 | GBp 145.00 | GBp 142.00 | 208.09K |
| 2026-09-29 | GBp 145.00 | +0.69% | GBp 142.00 | GBp 146.00 | GBp 142.00 | 114.39K |
| 2026-09-28 | GBp 144.00 | +3.60% | GBp 141.00 | GBp 145.75 | GBp 137.50 | 544.95K |
| 2026-09-25 | GBp 139.00 | +4.51% | GBp 133.50 | GBp 140.00 | GBp 133.00 | 527.37K |
| 2026-09-24 | GBp 133.00 | -2.92% | GBp 137.00 | GBp 138.50 | GBp 130.00 | 158.85K |
| 2026-09-23 | GBp 137.00 | +0.74% | GBp 135.00 | GBp 138.37 | GBp 133.00 | 82.51K |
| 2026-09-22 | GBp 136.00 | +2.64% | GBp 132.50 | GBp 137.00 | GBp 130.50 | 256.76K |
| 2026-09-21 | GBp 132.50 | +2.32% | GBp 130.50 | GBp 133.11 | GBp 129.00 | 475.45K |
| 2026-09-18 | GBp 129.50 | +1.17% | GBp 130.00 | GBp 131.80 | GBp 126.00 | 81.28K |
| 2026-09-17 | GBp 128.00 | -0.39% | GBp 128.50 | GBp 129.50 | GBp 126.00 | 48.03K |
| 2026-09-16 | GBp 128.50 | +0.39% | GBp 128.50 | GBp 130.00 | GBp 125.00 | 81.00K |
| 2026-09-15 | GBp 128.00 | +0.79% | GBp 129.00 | GBp 129.50 | GBp 122.32 | 431.94K |
| 2026-09-14 | GBp 127.00 | +1.60% | GBp 128.00 | GBp 128.00 | GBp 124.00 | 157.76K |
| 2026-09-11 | GBp 125.00 | 0.00% | GBp 124.00 | GBp 128.00 | GBp 123.50 | 233.00K |
| 2026-09-10 | GBp 125.00 | +0.40% | GBp 125.00 | GBp 128.50 | GBp 120.50 | 170.55K |
| 2026-09-09 | GBp 124.50 | +0.40% | GBp 129.00 | GBp 129.00 | GBp 120.50 | 327.12K |
| 2026-09-08 | GBp 124.00 | +1.64% | GBp 122.00 | GBp 125.00 | GBp 122.00 | 70.72K |
| 2026-09-07 | GBp 122.00 | -2.01% | GBp 122.00 | GBp 125.00 | GBp 120.44 | 148.11K |
| 2026-09-04 | GBp 124.50 | +2.05% | GBp 125.00 | GBp 125.00 | GBp 121.00 | 143.49K |
| 2026-09-03 | GBp 122.00 | -1.21% | GBp 125.00 | GBp 125.00 | GBp 120.30 | 285.37K |
| 2026-09-02 | GBp 123.50 | -2.37% | GBp 125.00 | GBp 125.00 | GBp 121.22 | 67.17K |
| 2026-09-01 | GBp 126.50 | +4.55% | GBp 120.00 | GBp 126.50 | GBp 118.00 | 520.85K |
| 2026-08-28 | GBp 121.00 | -0.41% | GBp 123.00 | GBp 123.00 | GBp 121.00 | 821.72K |
| 2026-08-27 | GBp 121.50 | +1.25% | GBp 121.50 | GBp 122.50 | GBp 119.50 | 26.57K |
| 2026-08-26 | GBp 120.00 | -0.41% | GBp 120.50 | GBp 121.07 | GBp 117.00 | 17.37K |
| 2026-08-25 | GBp 120.50 | +1.26% | GBp 118.00 | GBp 121.50 | GBp 113.50 | 71.70K |
| 2026-08-24 | GBp 119.00 | +0.85% | GBp 120.00 | GBp 120.00 | GBp 115.00 | 75.97K |
| 2026-08-21 | GBp 118.00 | -1.26% | GBp 117.50 | GBp 122.50 | GBp 117.00 | 63.67K |
| 2026-08-20 | GBp 119.50 | +2.58% | GBp 114.50 | GBp 121.00 | GBp 114.41 | 113.82K |
| 2026-08-19 | GBp 116.50 | 0.00% | GBp 118.50 | GBp 119.50 | GBp 113.00 | 73.64K |
| 2026-08-18 | GBp 116.50 | -1.69% | GBp 120.50 | GBp 121.42 | GBp 116.00 | 89.48K |
| 2026-08-17 | GBp 118.50 | +0.42% | GBp 119.00 | GBp 120.50 | GBp 112.50 | 33.62K |
| 2026-08-14 | GBp 118.00 | +0.85% | GBp 120.00 | GBp 122.50 | GBp 113.00 | 6.57K |
| 2026-08-13 | GBp 117.00 | -2.09% | GBp 117.00 | GBp 121.50 | GBp 117.00 | 11.27K |
| 2026-08-12 | GBp 119.50 | +0.84% | GBp 123.00 | GBp 123.00 | GBp 116.10 | 22.81K |
| 2026-08-11 | GBp 118.50 | 0.00% | GBp 119.00 | GBp 122.50 | GBp 116.50 | 74.83K |
| 2026-08-10 | GBp 118.50 | +0.42% | GBp 123.00 | GBp 123.00 | GBp 114.00 | 45.14K |
| 2026-08-07 | GBp 118.00 | -2.88% | GBp 122.00 | GBp 122.00 | GBp 114.50 | 97.87K |
| 2026-08-06 | GBp 121.50 | +3.40% | GBp 117.50 | GBp 121.50 | GBp 113.00 | 87.27K |
| 2026-08-05 | GBp 117.50 | 0.00% | GBp 119.50 | GBp 121.50 | GBp 116.00 | 32.67K |
| 2026-08-04 | GBp 117.50 | 0.00% | GBp 120.50 | GBp 122.00 | GBp 115.50 | 11.08K |
| 2026-08-03 | GBp 117.50 | -0.42% | GBp 112.50 | GBp 121.00 | GBp 112.50 | 379.40K |
| 2026-07-31 | GBp 118.00 | +1.72% | GBp 116.00 | GBp 120.18 | GBp 116.00 | 125.45K |
| 2026-07-30 | GBp 116.00 | -2.52% | GBp 121.50 | GBp 121.50 | GBp 115.29 | 31.84K |
| 2026-07-29 | GBp 119.00 | 0.00% | GBp 122.00 | GBp 122.00 | GBp 113.50 | 54.13K |
| 2026-07-28 | GBp 119.00 | +2.59% | GBp 119.00 | GBp 121.00 | GBp 116.00 | 61.17K |
| 2026-07-27 | GBp 116.00 | +0.87% | GBp 121.00 | GBp 121.00 | GBp 114.50 | 269.99K |
| 2026-07-24 | GBp 115.00 | 0.00% | GBp 118.00 | GBp 120.31 | GBp 115.00 | 95.87K |
| 2026-07-23 | GBp 115.00 | -1.71% | GBp 119.00 | GBp 120.68 | GBp 115.00 | 154.25K |
| 2026-07-22 | GBp 117.00 | -0.43% | GBp 118.00 | GBp 118.73 | GBp 116.24 | 40.07K |
| 2026-07-21 | GBp 117.50 | +1.29% | GBp 118.00 | GBp 118.00 | GBp 113.50 | 54.85K |
| 2026-07-20 | GBp 116.00 | +2.65% | GBp 115.50 | GBp 117.50 | GBp 111.50 | 65.73K |
| 2026-07-17 | GBp 113.00 | -0.88% | GBp 109.00 | GBp 113.00 | GBp 109.00 | 44.68K |
| 2026-07-16 | GBp 114.00 | +3.87% | GBp 109.50 | GBp 114.00 | GBp 108.00 | 58.72K |
| 2026-07-15 | GBp 109.75 | -1.13% | GBp 109.00 | GBp 110.90 | GBp 107.50 | 15.63K |
| 2026-07-14 | GBp 111.00 | 0.00% | GBp 109.50 | GBp 113.00 | GBp 108.00 | 23.51K |
| 2026-07-13 | GBp 111.00 | +1.83% | GBp 108.00 | GBp 112.00 | GBp 106.00 | 73.77K |
| 2026-07-10 | GBp 109.00 | -0.46% | GBp 111.00 | GBp 113.00 | GBp 108.78 | 38.46K |
| 2026-07-09 | GBp 109.50 | -3.95% | GBp 111.00 | GBp 112.50 | GBp 109.50 | 33.67K |
| 2026-07-08 | GBp 114.00 | +3.17% | GBp 111.00 | GBp 114.00 | GBp 109.00 | 73.53K |
| 2026-07-07 | GBp 110.50 | -0.45% | GBp 111.00 | GBp 114.00 | GBp 109.00 | 28.98K |
| 2026-07-06 | GBp 111.00 | -0.89% | GBp 110.50 | GBp 113.00 | GBp 105.50 | 29.82K |
| 2026-07-03 | GBp 112.00 | -1.75% | GBp 113.00 | GBp 115.00 | GBp 110.00 | 79.18K |
| 2026-07-02 | GBp 114.00 | +3.64% | GBp 110.50 | GBp 114.00 | GBp 105.50 | 88.26K |
| 2026-07-01 | GBp 110.00 | 0.00% | GBp 110.50 | GBp 111.88 | GBp 109.00 | 68.03K |
| 2026-06-30 | GBp 110.00 | -1.79% | GBp 111.50 | GBp 113.00 | GBp 109.50 | 76.55K |
| 2026-06-29 | GBp 112.00 | +1.36% | GBp 110.00 | GBp 115.00 | GBp 109.00 | 218.11K |
| 2026-06-26 | GBp 110.50 | +0.45% | GBp 110.00 | GBp 111.00 | GBp 106.00 | 670.17K |
| 2026-06-25 | GBp 110.00 | +0.92% | GBp 109.50 | GBp 111.00 | GBp 107.90 | 285.90K |
| 2026-06-24 | GBp 109.00 | -0.46% | GBp 105.50 | GBp 109.50 | GBp 105.50 | 311.66K |
| 2026-06-23 | GBp 109.50 | +6.31% | GBp 107.00 | GBp 109.50 | GBp 102.50 | 84.87K |
| 2026-06-22 | GBp 103.00 | -5.50% | GBp 106.50 | GBp 107.00 | GBp 101.50 | 84.67K |
| 2026-06-19 | GBp 109.00 | 0.00% | GBp 105.50 | GBp 109.00 | GBp 103.00 | 64.14K |
| 2026-06-18 | GBp 109.00 | +2.83% | GBp 108.50 | GBp 109.00 | GBp 103.00 | 6.07K |
| 2026-06-17 | GBp 106.00 | -2.75% | GBp 109.00 | GBp 109.00 | GBp 105.00 | 180.51K |
| 2026-06-16 | GBp 109.00 | +3.81% | GBp 109.50 | GBp 109.50 | GBp 105.00 | 36.01K |
| 2026-06-15 | GBp 105.00 | +1.45% | GBp 105.00 | GBp 109.50 | GBp 101.50 | 152.21K |
| 2026-06-12 | GBp 103.50 | -0.48% | GBp 106.00 | GBp 109.00 | GBp 103.50 | 27.77K |
| 2026-06-11 | GBp 104.00 | -2.80% | GBp 104.00 | GBp 109.01 | GBp 104.00 | 46.37K |
| 2026-06-10 | GBp 107.00 | +1.90% | GBp 105.50 | GBp 110.50 | GBp 104.00 | 29.60K |
| 2026-06-09 | GBp 105.00 | +1.94% | GBp 104.00 | GBp 110.50 | GBp 104.00 | 144.63K |
| 2026-06-08 | GBp 103.00 | -5.94% | GBp 105.50 | GBp 110.50 | GBp 103.00 | 93.14K |
| 2026-06-05 | GBp 109.50 | +1.86% | GBp 104.00 | GBp 109.50 | GBp 104.00 | 19.41K |
| 2026-06-04 | GBp 107.50 | -1.38% | GBp 110.50 | GBp 110.50 | GBp 105.00 | 19.74K |
| 2026-06-03 | GBp 109.00 | -1.80% | GBp 107.00 | GBp 109.00 | GBp 105.00 | 11.55K |
| 2026-06-02 | GBp 111.00 | 0.00% | GBp 106.00 | GBp 111.00 | GBp 104.00 | 9.83K |
| 2026-06-01 | GBp 111.00 | +6.73% | GBp 107.00 | GBp 111.50 | GBp 105.00 | 67.16K |
| 2026-05-29 | GBp 104.00 | -0.95% | GBp 100.50 | GBp 108.00 | GBp 100.50 | 170.80K |
| 2026-05-28 | GBp 105.00 | -0.47% | GBp 105.00 | GBp 108.00 | GBp 105.00 | 46.00K |