Eleco Plc ELCO
LSE · United Kingdom · Technology Services
GBp 230.000.00 (0.00%)
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 230.00 | 0.00% | GBp 229.00 | GBp 231.00 | GBp 229.00 | 112.38K |
| 2026-09-30 | GBp 230.00 | 0.00% | GBp 229.50 | GBp 231.00 | GBp 229.00 | 82.31K |
| 2026-09-29 | GBp 230.00 | 0.00% | GBp 229.50 | GBp 229.90 | GBp 229.00 | 163.67K |
| 2026-09-28 | GBp 230.00 | 0.00% | GBp 229.50 | GBp 231.00 | GBp 229.00 | 66.39K |
| 2026-09-25 | GBp 230.00 | +0.44% | GBp 229.50 | GBp 231.00 | GBp 229.00 | 546.76K |
| 2026-09-24 | GBp 229.00 | -0.43% | GBp 229.50 | GBp 231.00 | GBp 229.00 | 1.44M |
| 2026-09-23 | GBp 230.00 | 0.00% | GBp 229.50 | GBp 231.00 | GBp 229.00 | 107.57K |
| 2026-09-22 | GBp 230.00 | +0.22% | GBp 229.50 | GBp 231.00 | GBp 228.00 | 453.79K |
| 2026-09-21 | GBp 229.50 | -0.22% | GBp 229.50 | GBp 231.00 | GBp 228.00 | 178.05K |
| 2026-09-18 | GBp 230.00 | +0.22% | GBp 229.50 | GBp 231.00 | GBp 228.00 | 900.11K |
| 2026-09-17 | GBp 229.50 | 0.00% | GBp 229.50 | GBp 231.00 | GBp 228.00 | 1.48M |
| 2026-09-16 | GBp 229.50 | -0.22% | GBp 229.50 | GBp 230.04 | GBp 228.00 | 97.50K |
| 2026-09-15 | GBp 230.00 | +0.44% | GBp 229.00 | GBp 230.90 | GBp 228.00 | 92.65K |
| 2026-09-14 | GBp 229.00 | 0.00% | GBp 229.00 | GBp 230.00 | GBp 228.00 | 705.76K |
| 2026-09-11 | GBp 229.00 | 0.00% | GBp 229.00 | GBp 230.00 | GBp 228.00 | 253.30K |
| 2026-09-10 | GBp 229.00 | +70.26% | GBp 227.50 | GBp 230.00 | GBp 226.00 | 5.88M |
| 2026-09-09 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.32 | 28.42K |
| 2026-09-08 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 137.00 | GBp 132.25 | 36.12K |
| 2026-09-07 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 137.00 | GBp 132.00 | 38.83K |
| 2026-09-04 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 137.00 | GBp 132.00 | 9.72K |
| 2026-09-03 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 137.00 | GBp 134.00 | 1.72M |
| 2026-09-02 | GBp 134.50 | -0.37% | GBp 135.00 | GBp 137.00 | GBp 133.75 | 42.96K |
| 2026-09-01 | GBp 135.00 | 0.00% | GBp 133.50 | GBp 137.00 | GBp 132.00 | 39.54K |
| 2026-08-28 | GBp 135.00 | +2.27% | GBp 132.00 | GBp 135.00 | GBp 131.00 | 46.32K |
| 2026-08-27 | GBp 132.00 | 0.00% | GBp 132.00 | GBp 134.00 | GBp 130.00 | 34.47K |
| 2026-08-26 | GBp 132.00 | +3.53% | GBp 127.50 | GBp 132.00 | GBp 126.00 | 224.15K |
| 2026-08-25 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 125.00 | 108.50K |
| 2026-08-24 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.98 | GBp 125.00 | 77.50K |
| 2026-08-21 | GBp 127.50 | -0.78% | GBp 128.50 | GBp 132.00 | GBp 125.00 | 47.03K |
| 2026-08-20 | GBp 128.50 | +0.78% | GBp 127.50 | GBp 129.75 | GBp 125.00 | 80.21K |
| 2026-08-19 | GBp 127.50 | +0.79% | GBp 126.50 | GBp 128.00 | GBp 125.00 | 59.08K |
| 2026-08-18 | GBp 126.50 | +0.40% | GBp 126.00 | GBp 128.00 | GBp 125.20 | 21.26K |
| 2026-08-17 | GBp 126.00 | -1.56% | GBp 128.00 | GBp 130.00 | GBp 125.00 | 91.29K |
| 2026-08-14 | GBp 128.00 | 0.00% | GBp 128.00 | GBp 129.10 | GBp 126.00 | 26.97K |
| 2026-08-13 | GBp 128.00 | -0.78% | GBp 129.00 | GBp 131.70 | GBp 128.50 | 158.65K |
| 2026-08-12 | GBp 129.00 | 0.00% | GBp 129.00 | GBp 129.49 | GBp 126.35 | 20.14K |
| 2026-08-11 | GBp 129.00 | -0.77% | GBp 130.00 | GBp 132.00 | GBp 126.25 | 31.54K |
| 2026-08-10 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.00 | GBp 128.00 | 16.10K |
| 2026-08-07 | GBp 130.00 | +2.77% | GBp 126.50 | GBp 131.90 | GBp 125.00 | 98.75K |
| 2026-08-06 | GBp 126.50 | 0.00% | GBp 126.50 | GBp 127.25 | GBp 125.06 | 49.92K |
| 2026-08-05 | GBp 126.50 | -5.24% | GBp 133.50 | GBp 134.40 | GBp 124.00 | 153.28K |
| 2026-08-04 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 134.23 | GBp 132.00 | 24.70K |
| 2026-08-03 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 135.00 | GBp 131.00 | 38.68K |
| 2026-07-31 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 133.80 | GBp 132.06 | 8.13K |
| 2026-07-30 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 135.00 | GBp 132.00 | 39.10K |
| 2026-07-29 | GBp 133.50 | +2.30% | GBp 130.50 | GBp 135.00 | GBp 129.00 | 95.72K |
| 2026-07-28 | GBp 130.50 | 0.00% | GBp 130.50 | GBp 132.00 | GBp 128.50 | 250.94K |
| 2026-07-27 | GBp 130.50 | +1.16% | GBp 130.50 | GBp 132.00 | GBp 129.00 | 293.18K |
| 2026-07-24 | GBp 129.00 | -3.37% | GBp 131.00 | GBp 132.00 | GBp 128.00 | 56.30K |
| 2026-07-23 | GBp 133.50 | +16.09% | GBp 118.00 | GBp 133.50 | GBp 116.00 | 268.52K |
| 2026-07-22 | GBp 115.00 | +0.88% | GBp 114.00 | GBp 116.00 | GBp 113.00 | 35.48K |
| 2026-07-21 | GBp 114.00 | 0.00% | GBp 114.00 | GBp 117.00 | GBp 112.00 | 99.26K |
| 2026-07-20 | GBp 114.00 | 0.00% | GBp 114.00 | GBp 116.00 | GBp 112.25 | 6.71K |
| 2026-07-17 | GBp 114.00 | 0.00% | GBp 114.00 | GBp 115.70 | GBp 113.00 | 46.89K |
| 2026-07-16 | GBp 114.00 | 0.00% | GBp 114.00 | GBp 116.00 | GBp 114.00 | 713 |
| 2026-07-15 | GBp 114.00 | 0.00% | GBp 114.00 | GBp 116.00 | GBp 112.00 | 6.81K |
| 2026-07-14 | GBp 114.00 | +1.79% | GBp 113.00 | GBp 116.00 | GBp 112.60 | 53.13K |
| 2026-07-13 | GBp 112.00 | -3.86% | GBp 116.50 | GBp 117.00 | GBp 112.00 | 103.94K |
| 2026-07-10 | GBp 116.50 | 0.00% | GBp 116.50 | GBp 117.00 | GBp 116.00 | 12.08K |
| 2026-07-09 | GBp 116.50 | -1.27% | GBp 118.00 | GBp 119.30 | GBp 116.12 | 31.60K |
| 2026-07-08 | GBp 118.00 | 0.00% | GBp 118.00 | GBp 120.00 | GBp 116.00 | 1.03M |
| 2026-07-07 | GBp 118.00 | 0.00% | GBp 118.00 | GBp 120.00 | GBp 116.20 | 12.26K |
| 2026-07-06 | GBp 118.00 | 0.00% | GBp 118.00 | GBp 120.00 | GBp 116.86 | 28.97K |
| 2026-07-03 | GBp 118.00 | +0.43% | GBp 117.50 | GBp 119.00 | GBp 116.71 | 73.04K |
| 2026-07-02 | GBp 117.50 | 0.00% | GBp 117.50 | GBp 119.00 | GBp 116.00 | 759 |
| 2026-07-01 | GBp 117.50 | 0.00% | GBp 117.50 | GBp 118.80 | GBp 116.75 | 8.29K |
| 2026-06-30 | GBp 117.50 | 0.00% | GBp 117.50 | GBp 118.82 | GBp 116.60 | 65.17K |
| 2026-06-29 | GBp 117.50 | 0.00% | GBp 117.50 | GBp 119.00 | GBp 116.00 | 11.95K |
| 2026-06-26 | GBp 117.50 | -0.84% | GBp 118.00 | GBp 119.00 | GBp 116.18 | 70.01K |
| 2026-06-25 | GBp 118.50 | -2.47% | GBp 119.00 | GBp 120.00 | GBp 117.45 | 97.89K |
| 2026-06-24 | GBp 121.50 | 0.00% | GBp 121.50 | GBp 118.42 | GBp 118.00 | 13.31K |
| 2026-06-23 | GBp 121.50 | -0.41% | GBp 122.00 | GBp 125.00 | GBp 118.00 | 445.39K |
| 2026-06-22 | GBp 122.00 | 0.00% | GBp 122.00 | GBp 123.00 | GBp 119.15 | 101.94K |
| 2026-06-19 | GBp 122.00 | +0.83% | GBp 120.50 | GBp 123.00 | GBp 119.00 | 89.77K |
| 2026-06-18 | GBp 121.00 | -0.41% | GBp 121.50 | GBp 121.00 | GBp 119.02 | 103.33K |
| 2026-06-17 | GBp 121.50 | 0.00% | GBp 121.50 | GBp 121.70 | GBp 120.18 | 39.10K |
| 2026-06-16 | GBp 121.50 | -1.22% | GBp 123.00 | GBp 126.00 | GBp 120.00 | 120.08K |
| 2026-06-15 | GBp 123.00 | +2.07% | GBp 120.50 | GBp 126.00 | GBp 118.00 | 66.22K |
| 2026-06-12 | GBp 120.50 | 0.00% | GBp 120.50 | GBp 124.00 | GBp 118.50 | 165.84K |
| 2026-06-11 | GBp 120.50 | +0.84% | GBp 120.50 | GBp 122.00 | GBp 117.00 | 96.54K |
| 2026-06-10 | GBp 119.50 | -2.05% | GBp 122.00 | GBp 123.78 | GBp 117.00 | 52.60K |
| 2026-06-09 | GBp 122.00 | -0.41% | GBp 123.00 | GBp 125.00 | GBp 121.00 | 83.47K |
| 2026-06-08 | GBp 122.50 | -3.92% | GBp 127.50 | GBp 129.70 | GBp 121.00 | 129.24K |
| 2026-06-05 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 125.00 | 25.23K |
| 2026-06-04 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 128.00 | GBp 125.00 | 27.68K |
| 2026-06-03 | GBp 127.50 | -1.92% | GBp 131.00 | GBp 135.00 | GBp 126.00 | 117.27K |
| 2026-06-02 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.00 | GBp 128.00 | 99.62K |
| 2026-06-01 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 131.76 | GBp 128.20 | 31.56K |
| 2026-05-29 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.00 | GBp 128.00 | 37.95K |
| 2026-05-28 | GBp 130.00 | -0.38% | GBp 130.50 | GBp 133.00 | GBp 128.00 | 19.80K |