Eleco plc (AIM:ELCO)
London
· Delayed Price · Currency is GBP · Price in GBX 133.50
+0.50 (0.38%)
At close: Dec 5, 2025
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 148.50 | 152.80 | 148.61 | 150.50 | 150.50 | 1.35% | 105,089 |
| Oct 13, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 1.02% | 475,210 |
| Oct 10, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 47,032 |
| Oct 9, 2025 | 148.00 | 149.00 | 148.16 | 148.00 | 148.00 | - | 75,289 |
| Oct 8, 2025 | 148.50 | 151.90 | 148.41 | 148.00 | 148.00 | -0.34% | 129,355 |
| Oct 7, 2025 | 148.50 | 148.40 | 148.32 | 148.50 | 148.50 | - | 6,752 |
| Oct 6, 2025 | 148.50 | 150.00 | 147.75 | 148.50 | 148.50 | - | 78,030 |
| Oct 3, 2025 | 148.50 | 149.90 | 147.25 | 148.50 | 148.50 | - | 480,020 |
| Oct 2, 2025 | 148.50 | 151.40 | 147.00 | 148.50 | 148.50 | - | 77,739 |
| Oct 1, 2025 | 148.50 | 150.00 | 148.50 | 148.50 | 148.50 | - | 23,100 |
| Sep 30, 2025 | 148.50 | 149.99 | 148.50 | 148.50 | 148.50 | - | 87,020 |
| Sep 29, 2025 | 148.50 | 150.00 | 147.90 | 148.50 | 148.50 | - | 287,350 |
| Sep 26, 2025 | 148.50 | 150.00 | 147.11 | 148.50 | 148.50 | - | 31,934 |
| Sep 25, 2025 | 148.50 | 149.94 | 147.07 | 148.50 | 148.50 | - | 14,356 |
| Sep 24, 2025 | 148.50 | 150.00 | 147.60 | 148.50 | 148.15 | - | 17,090 |
| Sep 23, 2025 | 148.50 | 149.90 | 147.00 | 148.50 | 148.15 | - | 102,816 |
| Sep 22, 2025 | 148.50 | 150.00 | 147.00 | 148.50 | 148.15 | - | 100,422 |
| Sep 19, 2025 | 141.00 | 150.00 | 140.00 | 148.50 | 148.15 | 8.39% | 261,998 |
| Sep 18, 2025 | 147.50 | 148.00 | 136.00 | 137.00 | 136.68 | -7.12% | 187,976 |
| Sep 17, 2025 | 147.50 | 151.90 | 145.00 | 147.50 | 147.15 | 0.68% | 145,142 |
| Sep 16, 2025 | 163.00 | 165.00 | 145.55 | 146.50 | 146.15 | -7.57% | 151,688 |
| Sep 15, 2025 | 164.00 | 165.88 | 157.30 | 158.50 | 158.13 | -3.35% | 58,146 |
| Sep 12, 2025 | 164.00 | 165.88 | 162.00 | 164.00 | 163.61 | - | 26,234 |
| Sep 11, 2025 | 164.00 | 164.40 | 162.25 | 164.00 | 163.61 | - | 28,128 |
| Sep 10, 2025 | 164.00 | 165.86 | 162.25 | 164.00 | 163.61 | - | 17,788 |
| Sep 9, 2025 | 164.00 | 165.86 | 162.25 | 164.00 | 163.61 | - | 10,492 |
| Sep 8, 2025 | 164.00 | 165.86 | 162.25 | 164.00 | 163.61 | - | 4,956 |
| Sep 5, 2025 | 164.00 | 165.24 | 162.25 | 164.00 | 163.61 | - | 20,913 |
| Sep 4, 2025 | 163.50 | 165.40 | 162.40 | 164.00 | 163.61 | 0.31% | 105,832 |
| Sep 3, 2025 | 163.50 | 165.00 | 162.00 | 163.50 | 163.11 | - | 60,474 |
| Sep 2, 2025 | 164.00 | 166.00 | 162.11 | 163.50 | 163.11 | -0.30% | 72,062 |
| Sep 1, 2025 | 167.50 | 168.00 | 162.08 | 164.00 | 163.61 | -1.80% | 55,532 |
| Aug 29, 2025 | 162.50 | 172.00 | 164.40 | 167.00 | 166.61 | 2.77% | 329,868 |
| Aug 28, 2025 | 158.50 | 165.00 | 158.00 | 162.50 | 162.12 | 2.52% | 101,147 |
| Aug 27, 2025 | 156.00 | 159.45 | 154.00 | 158.50 | 158.13 | 1.60% | 80,346 |
| Aug 26, 2025 | 159.50 | 159.70 | 152.50 | 156.00 | 155.63 | -2.19% | 41,641 |
| Aug 22, 2025 | 160.00 | 160.40 | 158.00 | 159.50 | 159.12 | -0.31% | 40,003 |
| Aug 21, 2025 | 159.50 | 160.40 | 155.00 | 160.00 | 159.62 | 0.31% | 32,016 |
| Aug 20, 2025 | 160.50 | 159.25 | 157.00 | 159.50 | 159.12 | -0.62% | 10,421 |
| Aug 19, 2025 | 162.00 | 164.00 | 158.00 | 160.50 | 160.12 | -0.93% | 11,652 |
| Aug 18, 2025 | 167.00 | 168.00 | 160.00 | 162.00 | 161.62 | -2.99% | 19,788 |
| Aug 15, 2025 | 167.50 | 167.90 | 164.00 | 167.00 | 166.61 | -0.30% | 350,068 |
| Aug 14, 2025 | 168.00 | 170.00 | 165.10 | 167.50 | 167.11 | -0.30% | 12,919 |
| Aug 13, 2025 | 169.00 | 169.50 | 166.50 | 168.00 | 167.60 | -0.59% | 13,551 |
| Aug 12, 2025 | 169.00 | 169.50 | 165.00 | 169.00 | 168.60 | - | 3,997 |
| Aug 11, 2025 | 169.00 | 171.00 | 167.00 | 169.00 | 168.60 | - | 2,522 |
| Aug 8, 2025 | 169.50 | 168.00 | 167.48 | 169.00 | 168.60 | -0.29% | 4,065 |
| Aug 7, 2025 | 170.00 | 171.00 | 168.00 | 169.50 | 169.10 | -0.29% | 231,216 |
| Aug 6, 2025 | 172.50 | 175.00 | 168.15 | 170.00 | 169.60 | -1.45% | 27,188 |
| Aug 5, 2025 | 172.00 | 175.00 | 169.68 | 172.50 | 172.09 | -0.29% | 40,530 |
| Aug 4, 2025 | 173.00 | 176.00 | 170.36 | 173.00 | 172.59 | - | 56,551 |
| Aug 1, 2025 | 175.00 | 176.50 | 172.22 | 173.00 | 172.59 | -1.14% | 11,832 |
| Jul 31, 2025 | 175.00 | 176.50 | 173.48 | 175.00 | 174.59 | - | 7,811 |
| Jul 30, 2025 | 175.00 | 177.00 | 173.00 | 175.00 | 174.59 | - | 1,036,225 |
| Jul 29, 2025 | 175.00 | 177.00 | 173.82 | 175.00 | 174.59 | - | 18,235 |
| Jul 28, 2025 | 175.00 | 174.50 | 173.55 | 175.00 | 174.59 | - | 17,532 |
| Jul 25, 2025 | 175.00 | 176.85 | 174.25 | 175.00 | 174.59 | - | 112,308 |
| Jul 24, 2025 | 179.50 | 179.00 | 168.00 | 175.00 | 174.59 | -3.31% | 733,179 |
| Jul 23, 2025 | 181.00 | 181.25 | 178.25 | 181.00 | 180.57 | - | 45,902 |
| Jul 22, 2025 | 181.50 | 181.43 | 178.50 | 181.00 | 180.57 | -0.28% | 26,098 |
| Jul 21, 2025 | 181.00 | 182.40 | 178.50 | 181.50 | 181.07 | 0.28% | 54,725 |
| Jul 18, 2025 | 178.50 | 182.00 | 178.30 | 181.00 | 180.57 | 2.84% | 642,629 |