Eleco plc (AIM:ELCO)
London
· Delayed Price · Currency is GBP · Price in GBX 126.50
-7.00 (-5.24%)
Mar 9, 2026, 4:21 PM GMT
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.50 | 137.00 | 132.00 | 133.50 | 133.50 | -0.74% | 48,401 |
| Mar 5, 2026 | 136.50 | 140.00 | 132.00 | 134.50 | 134.50 | -2.54% | 117,789 |
| Mar 4, 2026 | 142.50 | 145.00 | 136.50 | 138.00 | 138.00 | -3.16% | 101,861 |
| Mar 3, 2026 | 144.00 | 145.00 | 140.00 | 142.50 | 142.50 | -1.04% | 226,337 |
| Mar 2, 2026 | 144.00 | 144.75 | 143.00 | 144.00 | 144.00 | - | 13,214 |
| Feb 27, 2026 | 144.00 | 145.00 | 143.44 | 144.00 | 144.00 | - | 48,002 |
| Feb 26, 2026 | 144.00 | 145.00 | 143.22 | 144.00 | 144.00 | 0.70% | 75,606 |
| Feb 25, 2026 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 232,397 |
| Feb 24, 2026 | 143.75 | 145.00 | 143.03 | 143.50 | 143.50 | -0.35% | 46,831 |
| Feb 23, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 22,418 |
| Feb 20, 2026 | 144.50 | 146.00 | 143.00 | 143.00 | 143.00 | -1.04% | 947,167 |
| Feb 19, 2026 | 144.50 | 144.22 | 143.00 | 144.50 | 144.50 | - | 627,072 |
| Feb 18, 2026 | 144.00 | 146.00 | 143.00 | 144.50 | 144.50 | - | 17,851 |
| Feb 17, 2026 | 144.50 | 144.50 | 143.00 | 144.50 | 144.50 | - | 5,707 |
| Feb 16, 2026 | 143.00 | 143.00 | 143.00 | 144.50 | 144.50 | - | 83,496 |
| Feb 13, 2026 | 143.50 | 147.00 | 143.00 | 144.50 | 144.50 | -0.34% | 102,491 |
| Feb 12, 2026 | 145.00 | 146.76 | 143.00 | 145.00 | 145.00 | - | 58,378 |
| Feb 11, 2026 | 145.00 | 145.17 | 143.00 | 145.00 | 145.00 | - | 166,607 |
| Feb 10, 2026 | 150.00 | 150.00 | 143.04 | 145.00 | 145.00 | -1.69% | 101,562 |
| Feb 9, 2026 | 143.20 | 149.50 | 143.00 | 147.50 | 147.50 | 2.43% | 45,494 |
| Feb 6, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 62,518 |
| Feb 5, 2026 | 144.50 | 145.00 | 143.00 | 144.00 | 144.00 | -0.35% | 217,243 |
| Feb 4, 2026 | 146.50 | 148.00 | 145.00 | 144.50 | 144.50 | -1.70% | 516,504 |
| Feb 3, 2026 | 146.50 | 148.00 | 145.00 | 147.00 | 147.00 | 0.34% | 82,800 |
| Feb 2, 2026 | 148.00 | 150.00 | 145.00 | 146.50 | 146.50 | -1.01% | 40,707 |
| Jan 30, 2026 | 148.00 | 151.00 | 138.00 | 148.00 | 148.00 | 2.07% | 2,027,435 |
| Jan 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.69% | 155,038 |
| Jan 28, 2026 | 149.00 | 150.00 | 145.00 | 147.50 | 147.50 | -1.01% | 46,303 |
| Jan 27, 2026 | 139.50 | 157.00 | 136.00 | 149.00 | 149.00 | 12.88% | 417,074 |
| Jan 26, 2026 | 130.10 | 133.90 | 127.00 | 132.00 | 132.00 | 1.54% | 100,267 |
| Jan 23, 2026 | 128.50 | 130.68 | 127.00 | 130.00 | 130.00 | - | 315,950 |
| Jan 22, 2026 | 128.50 | 130.00 | 128.27 | 130.00 | 130.00 | 1.17% | 32,377 |
| Jan 21, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 17,109 |
| Jan 20, 2026 | 128.50 | 128.27 | 127.00 | 128.50 | 128.50 | - | 6,711 |
| Jan 19, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 128,938 |
| Jan 16, 2026 | 129.00 | 130.00 | 127.11 | 128.50 | 128.50 | -0.39% | 79,806 |
| Jan 15, 2026 | 131.00 | 131.00 | 128.10 | 129.00 | 129.00 | - | 12,346 |
| Jan 14, 2026 | 131.50 | 131.00 | 128.10 | 129.00 | 129.00 | -1.90% | 14,729 |
| Jan 13, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 37,782 |
| Jan 12, 2026 | 131.50 | 133.00 | 130.83 | 131.50 | 131.50 | 0.38% | 35,181 |
| Jan 9, 2026 | 133.50 | 135.00 | 130.00 | 131.00 | 131.00 | -1.87% | 52,595 |
| Jan 8, 2026 | 133.50 | 137.00 | 132.20 | 133.50 | 133.50 | - | 90,082 |
| Jan 7, 2026 | 126.00 | 134.00 | 127.11 | 133.50 | 133.50 | 5.95% | 222,343 |
| Jan 6, 2026 | 126.00 | 129.00 | 123.10 | 126.00 | 126.00 | - | 61,996 |
| Jan 5, 2026 | 126.00 | 130.00 | 122.71 | 126.00 | 126.00 | - | 94,269 |
| Jan 2, 2026 | 126.00 | 129.96 | 122.71 | 126.00 | 126.00 | - | 54,456 |
| Dec 31, 2025 | 128.00 | 128.00 | 122.80 | 126.00 | 126.00 | - | 48,601 |
| Dec 30, 2025 | 133.50 | 132.00 | 120.25 | 126.00 | 126.00 | -5.62% | 163,978 |
| Dec 29, 2025 | 133.50 | 134.94 | 132.00 | 133.50 | 133.50 | - | 14,398 |
| Dec 24, 2025 | 133.50 | 132.00 | 132.00 | 133.50 | 133.50 | - | 12,784 |
| Dec 23, 2025 | 133.50 | 134.49 | 132.25 | 133.50 | 133.50 | - | 149,178 |
| Dec 22, 2025 | 133.50 | 132.75 | 132.75 | 133.50 | 133.50 | - | 5,865 |
| Dec 19, 2025 | 133.50 | 134.50 | 132.75 | 133.50 | 133.50 | - | 88,435 |
| Dec 18, 2025 | 132.50 | 133.50 | 132.00 | 133.50 | 133.50 | 0.75% | 118,484 |
| Dec 17, 2025 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | -0.38% | 115,097 |
| Dec 16, 2025 | 133.50 | 133.98 | 132.00 | 133.00 | 133.00 | -0.37% | 18,410 |
| Dec 15, 2025 | 133.50 | 134.00 | 132.00 | 133.50 | 133.50 | - | 219,602 |
| Dec 12, 2025 | 133.50 | 135.00 | 132.05 | 133.50 | 133.50 | - | 84,223 |
| Dec 11, 2025 | 132.48 | 134.40 | 132.45 | 133.50 | 133.50 | - | 11,981 |
| Dec 10, 2025 | 133.50 | 135.00 | 132.45 | 133.50 | 133.50 | - | 24,593 |
| Dec 9, 2025 | 133.50 | 133.70 | 132.00 | 133.50 | 133.50 | - | 161,937 |
| Dec 8, 2025 | 133.50 | 132.45 | 132.36 | 133.50 | 133.50 | - | 6,419 |
| Dec 5, 2025 | 133.00 | 135.00 | 132.50 | 133.50 | 133.50 | 0.38% | 185,962 |
| Dec 4, 2025 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | -0.37% | 23,760 |
| Dec 3, 2025 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | - | 28,785 |
| Dec 2, 2025 | 132.09 | 134.25 | 132.09 | 133.50 | 133.50 | 0.38% | 19,345 |
| Dec 1, 2025 | 134.40 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | 142,559 |
| Nov 28, 2025 | 133.50 | 134.40 | 132.00 | 132.00 | 132.00 | -1.12% | 81,042 |
| Nov 27, 2025 | 131.00 | 136.00 | 131.00 | 133.50 | 133.50 | 1.91% | 53,592 |
| Nov 26, 2025 | 130.50 | 132.25 | 128.00 | 131.00 | 131.00 | 0.38% | 16,177 |
| Nov 25, 2025 | 132.50 | 132.40 | 130.00 | 130.50 | 130.50 | -1.51% | 149,282 |
| Nov 24, 2025 | 133.50 | 134.20 | 130.00 | 132.50 | 132.50 | -0.75% | 55,807 |
| Nov 21, 2025 | 139.50 | 138.49 | 132.00 | 133.50 | 133.50 | -4.30% | 111,860 |
| Nov 20, 2025 | 136.00 | 142.00 | 132.00 | 139.50 | 139.50 | 2.57% | 91,503 |
| Nov 19, 2025 | 135.00 | 139.20 | 132.90 | 136.00 | 136.00 | 1.87% | 17,320 |
| Nov 18, 2025 | 147.00 | 147.00 | 132.10 | 133.50 | 133.50 | -9.18% | 97,649 |
| Nov 17, 2025 | 151.50 | 152.25 | 145.00 | 147.00 | 147.00 | -2.97% | 38,490 |
| Nov 14, 2025 | 152.50 | 152.00 | 150.10 | 151.50 | 151.50 | -0.66% | 27,972 |
| Nov 13, 2025 | 155.00 | 155.48 | 142.00 | 152.50 | 152.50 | -1.61% | 67,268 |
| Nov 12, 2025 | 157.50 | 155.50 | 154.00 | 155.00 | 155.00 | -1.59% | 10,342 |
| Nov 11, 2025 | 159.00 | 159.00 | 155.00 | 157.50 | 157.50 | -0.94% | 18,783 |
| Nov 10, 2025 | 159.00 | 160.50 | 155.00 | 159.00 | 159.00 | 0.95% | 15,655 |
| Nov 7, 2025 | 159.00 | 161.44 | 155.00 | 157.50 | 157.50 | -1.56% | 16,261 |
| Nov 6, 2025 | 157.50 | 163.44 | 157.50 | 160.00 | 160.00 | 1.59% | 78,964 |
| Nov 5, 2025 | 157.50 | 159.00 | 155.02 | 157.50 | 157.50 | - | 272,034 |
| Nov 4, 2025 | 155.50 | 159.00 | 156.00 | 157.50 | 157.50 | 1.29% | 24,583 |
| Nov 3, 2025 | 152.50 | 157.00 | 152.22 | 155.50 | 155.50 | 2.30% | 173,966 |
| Oct 31, 2025 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.33% | 32,664 |
| Oct 30, 2025 | 148.00 | 152.00 | 147.38 | 150.00 | 150.00 | 1.35% | 37,973 |
| Oct 29, 2025 | 147.50 | 149.56 | 146.50 | 148.00 | 148.00 | 0.34% | 65,491 |
| Oct 28, 2025 | 150.50 | 150.00 | 145.20 | 147.50 | 147.50 | -1.99% | 173,936 |
| Oct 27, 2025 | 152.00 | 153.00 | 150.50 | 150.50 | 150.50 | -0.99% | 112,050 |
| Oct 24, 2025 | 152.00 | 152.60 | 151.70 | 152.00 | 152.00 | - | 76,882 |
| Oct 23, 2025 | 153.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 120,671 |
| Oct 22, 2025 | 153.00 | 151.50 | 151.00 | 151.00 | 151.00 | - | 65,857 |
| Oct 21, 2025 | 153.00 | 152.25 | 151.00 | 151.00 | 151.00 | - | 75,258 |
| Oct 20, 2025 | 154.50 | 156.40 | 151.00 | 151.00 | 151.00 | -2.27% | 103,323 |
| Oct 17, 2025 | 154.50 | 156.70 | 152.35 | 154.50 | 154.50 | - | 25,414 |
| Oct 16, 2025 | 154.00 | 159.00 | 152.60 | 154.50 | 154.50 | 0.32% | 215,956 |
| Oct 15, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2.33% | 128,188 |