1. Share Prices

  2. Eleco Public Limited Company (ELCO)

157.50p+0.00 (+0.00%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eleco Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025157.50p159.00p155.02p157.50p272,034
Nov 4, 2025155.50p159.00p156.00p157.50p24,583
Nov 3, 2025152.50p157.00p152.22p155.50p173,966
Oct 31, 2025150.00p154.00p150.00p152.00p32,664
Oct 30, 2025148.00p152.00p147.38p150.00p37,973
Oct 29, 2025147.50p149.56p146.50p148.00p65,491
Oct 28, 2025150.50p150.00p145.20p147.50p173,936
Oct 27, 2025152.00p153.00p150.50p150.50p112,050
Oct 24, 2025152.00p152.60p151.70p152.00p76,882
Oct 23, 2025153.00p152.00p151.00p152.00p120,671
Oct 22, 2025153.00p151.50p151.00p151.00p65,857
Oct 21, 2025153.00p152.25p151.00p151.00p75,258
Oct 20, 2025154.50p156.40p151.00p151.00p103,323
Oct 17, 2025154.50p156.70p152.35p154.50p25,414
Oct 16, 2025154.00p159.00p152.60p154.50p215,956
Oct 15, 2025152.00p155.00p152.00p154.00p128,188
Oct 14, 2025148.50p152.80p148.61p150.50p105,089
Oct 13, 2025148.00p149.00p147.00p148.50p475,210
Oct 10, 2025148.00p149.00p147.00p147.00p47,032
Oct 9, 2025148.00p149.00p148.16p148.00p75,289
Oct 8, 2025148.50p151.90p148.41p148.00p129,355
Oct 7, 2025148.50p148.40p148.32p148.50p6,752
Oct 6, 2025148.50p150.00p147.75p148.50p78,030
Oct 3, 2025148.50p149.90p147.25p148.50p480,020
Oct 2, 2025148.50p151.40p147.00p148.50p77,739
Oct 1, 2025148.50p150.00p148.50p148.50p23,100
Sep 30, 2025148.50p149.99p148.50p148.50p87,020
Sep 29, 2025148.50p150.00p147.90p148.50p287,350
Sep 26, 2025148.50p150.00p147.11p148.50p31,934
Sep 25, 2025148.50p149.94p147.07p148.50p14,356
Sep 24, 2025148.50p150.00p147.60p148.50p17,090
Sep 23, 2025148.50p149.90p147.00p148.50p102,816
Sep 22, 2025148.50p150.00p147.00p148.50p100,422
Sep 19, 2025141.00p150.00p140.00p148.50p261,998
Sep 18, 2025147.50p148.00p136.00p137.00p187,976
Sep 17, 2025147.50p151.90p145.00p147.50p145,142
Sep 16, 2025163.00p165.00p145.55p146.50p151,688
Sep 15, 2025164.00p165.88p157.30p158.50p58,146
Sep 12, 2025164.00p165.88p162.00p164.00p26,234
Sep 11, 2025164.00p164.40p162.25p164.00p28,128
Sep 10, 2025164.00p165.86p162.25p164.00p17,788
Sep 9, 2025164.00p165.86p162.25p164.00p10,492
Sep 8, 2025164.00p165.86p162.25p164.00p4,956
Sep 5, 2025164.00p165.24p162.25p164.00p20,913
Sep 4, 2025163.50p165.40p162.40p164.00p105,832
Sep 3, 2025163.50p165.00p162.00p163.50p60,474
Sep 2, 2025164.00p166.00p162.11p163.50p72,062
Sep 1, 2025167.50p168.00p162.08p164.00p55,532
Aug 29, 2025162.50p172.00p164.40p167.00p329,868
Aug 28, 2025158.50p165.00p158.00p162.50p101,147
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.