1. Share Prices

  2. Eleco Public Limited Company (ELCO)

137.00p-10.50 (-7.12%)18 Sep 2025, 16:35
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
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
Aug 27, 2025156.00p159.45p154.00p158.50p80,346
Aug 26, 2025159.50p159.70p152.50p156.00p41,641
Aug 22, 2025160.00p160.40p158.00p159.50p40,003
Aug 21, 2025159.50p160.40p155.00p160.00p32,016
Aug 20, 2025160.50p159.25p157.00p159.50p10,421
Aug 19, 2025162.00p164.00p158.00p160.50p11,652
Aug 18, 2025167.00p168.00p160.00p162.00p19,788
Aug 15, 2025167.50p167.90p164.00p167.00p350,068
Aug 14, 2025168.00p170.00p165.10p167.50p12,919
Aug 13, 2025169.00p169.50p166.50p168.00p13,551
Aug 12, 2025169.00p169.50p165.00p169.00p3,997
Aug 11, 2025169.00p171.00p167.00p169.00p2,522
Aug 8, 2025169.50p168.00p167.48p169.00p4,065
Aug 7, 2025170.00p171.00p168.00p169.50p231,216
Aug 6, 2025172.50p175.00p168.15p170.00p27,188
Aug 5, 2025172.00p175.00p169.68p172.50p40,530
Aug 4, 2025173.00p176.00p170.36p173.00p56,551
Aug 1, 2025175.00p176.50p172.22p173.00p11,832
Jul 31, 2025175.00p176.50p173.48p175.00p7,811
Jul 30, 2025175.00p177.00p173.00p175.00p1,036,225
Jul 29, 2025175.00p177.00p173.82p175.00p18,235
Jul 28, 2025175.00p174.50p173.55p175.00p17,532
Jul 25, 2025175.00p176.85p174.25p175.00p112,308
Jul 24, 2025179.50p179.00p168.00p175.00p733,179
Jul 23, 2025181.00p181.25p178.25p181.00p45,902
Jul 22, 2025181.50p181.43p178.50p181.00p26,098
Jul 21, 2025182.40p182.40p178.50p181.50p54,725
Jul 18, 2025178.50p182.00p178.30p181.00p642,629
Jul 17, 2025178.50p179.82p176.00p176.00p1,573,718
Jul 16, 2025176.00p180.00p176.65p178.50p165,912
Jul 15, 2025174.50p177.00p172.06p176.00p187,162
Jul 14, 2025173.50p177.00p172.48p174.00p184,075
Jul 11, 2025166.00p175.00p163.33p173.50p100,145
Jul 10, 2025163.00p169.52p162.16p166.00p234,879
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,515.0010.02
Spire Healthcare Group PLC216.504.09
Auction Technology Group PLC348.006.10
Molten Ventures PLC372.005.68
Ao World PLC99.203.55

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-15.50
Endeavour Mining PLC2,692.00-3.93
Hochschild Mining PLC300.80-3.77
C&C Group PLC154.20-4.58
Energean PLC840.50-2.66
Next PLC11,575.00-3.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.