Eurocell plc (LON:ECEL)
London
· Delayed Price · Currency is GBP · Price in GBX 126.00
+5.50 (4.56%)
At close: Mar 6, 2026
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 120.50 | 127.00 | 122.00 | 126.00 | 126.00 | 4.56% | 44,550 |
| Mar 5, 2026 | 131.00 | 131.00 | 120.50 | 120.50 | 120.50 | -2.03% | 62,696 |
| Mar 4, 2026 | 121.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.57% | 6,000 |
| Mar 3, 2026 | 124.00 | 129.00 | 123.00 | 126.25 | 126.25 | 0.60% | 55,225 |
| Mar 2, 2026 | 129.50 | 133.50 | 125.00 | 125.50 | 125.50 | -1.57% | 22,407 |
| Feb 27, 2026 | 129.50 | 133.50 | 124.50 | 127.50 | 127.50 | 0.79% | 104,735 |
| Feb 26, 2026 | 126.75 | 131.00 | 126.50 | 126.50 | 126.50 | -0.78% | 103,110 |
| Feb 25, 2026 | 126.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.92% | 99,760 |
| Feb 24, 2026 | 132.50 | 133.50 | 125.50 | 130.00 | 130.00 | 0.39% | 137,659 |
| Feb 23, 2026 | 132.00 | 133.00 | 127.18 | 129.50 | 129.50 | 1.57% | 7,384 |
| Feb 20, 2026 | 131.50 | 133.00 | 124.50 | 127.50 | 127.50 | -0.78% | 26,313 |
| Feb 19, 2026 | 132.50 | 132.50 | 125.50 | 128.50 | 128.50 | -1.53% | 37,993 |
| Feb 18, 2026 | 128.00 | 132.50 | 126.50 | 130.50 | 130.50 | 3.57% | 99,321 |
| Feb 17, 2026 | 133.50 | 133.50 | 123.50 | 126.00 | 126.00 | -1.56% | 62,938 |
| Feb 16, 2026 | 134.50 | 134.50 | 126.95 | 128.00 | 128.00 | -0.78% | 69,417 |
| Feb 13, 2026 | 131.00 | 131.00 | 125.80 | 129.00 | 129.00 | -0.77% | 75,719 |
| Feb 12, 2026 | 135.00 | 135.00 | 124.50 | 130.00 | 130.00 | -0.38% | 268,544 |
| Feb 11, 2026 | 125.00 | 133.50 | 125.00 | 130.50 | 130.50 | 1.95% | 177,625 |
| Feb 10, 2026 | 128.00 | 131.50 | 126.84 | 128.00 | 128.00 | - | 214,073 |
| Feb 9, 2026 | 129.00 | 134.50 | 122.45 | 128.00 | 128.00 | -2.66% | 736,704 |
| Feb 6, 2026 | 132.00 | 132.00 | 128.50 | 131.50 | 131.50 | 1.15% | 183,232 |
| Feb 5, 2026 | 132.00 | 132.00 | 128.42 | 130.00 | 130.00 | -0.38% | 76,686 |
| Feb 4, 2026 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 1.95% | 16,578 |
| Feb 3, 2026 | 129.50 | 129.50 | 125.53 | 128.00 | 128.00 | 1.19% | 92,801 |
| Feb 2, 2026 | 128.50 | 129.50 | 124.50 | 126.50 | 126.50 | - | 101,483 |
| Jan 30, 2026 | 127.00 | 129.00 | 121.00 | 126.50 | 126.50 | -1.94% | 108,285 |
| Jan 29, 2026 | 126.50 | 129.00 | 122.00 | 129.00 | 129.00 | 4.45% | 19,315 |
| Jan 28, 2026 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 0.41% | 111,617 |
| Jan 27, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.77% | 98,205 |
| Jan 26, 2026 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 1.20% | 75,405 |
| Jan 23, 2026 | 126.00 | 126.50 | 121.50 | 125.00 | 125.00 | -0.79% | 68,256 |
| Jan 22, 2026 | 124.00 | 126.00 | 123.50 | 126.00 | 126.00 | 2.65% | 128,080 |
| Jan 21, 2026 | 125.00 | 129.00 | 121.00 | 122.75 | 122.75 | -0.20% | 84,015 |
| Jan 20, 2026 | 125.50 | 129.50 | 121.50 | 123.00 | 123.00 | -2.96% | 124,670 |
| Jan 19, 2026 | 125.00 | 130.00 | 123.50 | 126.75 | 126.75 | 0.60% | 50,474 |
| Jan 16, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.56% | 120,246 |
| Jan 15, 2026 | 133.50 | 134.50 | 128.00 | 128.00 | 128.00 | -3.76% | 46,925 |
| Jan 14, 2026 | 131.00 | 135.00 | 129.60 | 133.00 | 133.00 | 1.53% | 132,882 |
| Jan 13, 2026 | 130.00 | 133.50 | 126.33 | 131.00 | 131.00 | 0.77% | 22,514 |
| Jan 12, 2026 | 132.33 | 134.50 | 130.00 | 130.00 | 130.00 | -0.38% | 116,598 |
| Jan 9, 2026 | 130.75 | 131.00 | 128.50 | 130.50 | 130.50 | -1.88% | 42,618 |
| Jan 8, 2026 | 127.00 | 133.00 | 122.50 | 133.00 | 133.00 | 7.69% | 76,685 |
| Jan 7, 2026 | 126.00 | 131.50 | 122.50 | 123.50 | 123.50 | - | 53,229 |
| Jan 6, 2026 | 128.50 | 132.00 | 123.00 | 123.50 | 123.50 | -6.44% | 98,110 |
| Jan 5, 2026 | 132.50 | 132.50 | 124.50 | 132.00 | 132.00 | 5.18% | 139,912 |
| Jan 2, 2026 | 133.00 | 133.00 | 125.50 | 125.50 | 125.50 | -3.83% | 126,314 |
| Dec 31, 2025 | 123.00 | 132.00 | 123.00 | 130.50 | 130.50 | -1.14% | 6,891 |
| Dec 30, 2025 | 126.50 | 132.00 | 125.00 | 132.00 | 132.00 | 4.35% | 43,630 |
| Dec 29, 2025 | 122.00 | 126.50 | 122.00 | 126.50 | 126.50 | 1.20% | 52,261 |
| Dec 24, 2025 | 127.50 | 130.00 | 123.50 | 125.00 | 125.00 | -3.85% | 9,352 |
| Dec 23, 2025 | 127.00 | 130.00 | 123.50 | 130.00 | 130.00 | 3.59% | 34,615 |
| Dec 22, 2025 | 127.00 | 131.50 | 125.00 | 125.50 | 125.50 | -3.46% | 88,741 |
| Dec 19, 2025 | 128.50 | 131.50 | 128.50 | 130.00 | 130.00 | 1.17% | 56,458 |
| Dec 18, 2025 | 128.00 | 131.50 | 126.50 | 128.50 | 128.50 | - | 18,428 |
| Dec 17, 2025 | 129.00 | 131.00 | 125.50 | 128.50 | 128.50 | 0.39% | 74,612 |
| Dec 16, 2025 | 128.50 | 131.50 | 126.50 | 128.00 | 128.00 | 0.39% | 87,538 |
| Dec 15, 2025 | 124.50 | 129.00 | 124.50 | 127.50 | 127.50 | -0.78% | 392,547 |
| Dec 12, 2025 | 129.00 | 130.53 | 122.50 | 128.50 | 128.50 | - | 61,300 |
| Dec 11, 2025 | 126.50 | 129.50 | 125.50 | 128.50 | 128.50 | 2.39% | 70,229 |
| Dec 10, 2025 | 125.00 | 128.00 | 124.50 | 125.50 | 125.50 | -1.95% | 35,819 |
| Dec 9, 2025 | 126.50 | 129.00 | 125.98 | 128.00 | 128.00 | 0.39% | 32,435 |
| Dec 8, 2025 | 127.66 | 127.50 | 125.00 | 127.50 | 127.50 | 1.59% | 172,799 |
| Dec 5, 2025 | 126.00 | 129.50 | 122.50 | 125.50 | 125.50 | 1.21% | 52,511 |
| Dec 4, 2025 | 126.00 | 126.50 | 124.00 | 124.00 | 124.00 | -1.59% | 246,033 |
| Dec 3, 2025 | 126.00 | 129.50 | 122.50 | 126.00 | 126.00 | -0.40% | 50,229 |
| Dec 2, 2025 | 125.50 | 128.00 | 120.00 | 126.50 | 126.50 | 2.85% | 28,462 |
| Dec 1, 2025 | 122.00 | 125.50 | 116.50 | 123.00 | 123.00 | - | 81,655 |
| Nov 28, 2025 | 125.00 | 125.50 | 121.00 | 123.00 | 123.00 | 0.82% | 97,203 |
| Nov 27, 2025 | 120.00 | 124.50 | 118.00 | 122.00 | 122.00 | -1.21% | 62,442 |
| Nov 26, 2025 | 119.50 | 123.50 | 117.50 | 123.50 | 123.50 | 5.11% | 62,650 |
| Nov 25, 2025 | 118.68 | 119.50 | 117.50 | 117.50 | 117.50 | -1.26% | 70,315 |
| Nov 24, 2025 | 116.18 | 119.50 | 117.00 | 119.00 | 119.00 | 0.42% | 65,850 |
| Nov 21, 2025 | 117.50 | 123.50 | 114.50 | 118.50 | 118.50 | 0.85% | 180,603 |
| Nov 20, 2025 | 118.00 | 121.00 | 115.50 | 117.50 | 117.50 | -0.84% | 109,640 |
| Nov 19, 2025 | 123.00 | 125.50 | 118.00 | 118.50 | 118.50 | -2.87% | 101,844 |
| Nov 18, 2025 | 126.00 | 130.50 | 122.00 | 122.00 | 122.00 | -3.17% | 183,421 |
| Nov 17, 2025 | 126.00 | 128.00 | 124.50 | 126.00 | 126.00 | 0.40% | 83,512 |
| Nov 14, 2025 | 127.50 | 131.00 | 125.50 | 125.50 | 125.50 | -3.46% | 154,168 |
| Nov 13, 2025 | 132.50 | 132.50 | 125.50 | 130.00 | 130.00 | -0.38% | 50,470 |
| Nov 12, 2025 | 130.00 | 131.50 | 126.00 | 130.50 | 130.50 | 0.77% | 50,903 |
| Nov 11, 2025 | 130.00 | 132.00 | 125.50 | 129.50 | 129.50 | 0.39% | 140,720 |
| Nov 10, 2025 | 129.50 | 132.00 | 126.50 | 129.00 | 129.00 | 0.78% | 168,887 |
| Nov 7, 2025 | 127.00 | 131.50 | 123.00 | 128.00 | 128.00 | 1.99% | 160,475 |
| Nov 6, 2025 | 126.50 | 131.00 | 123.00 | 125.50 | 125.50 | 0.80% | 114,338 |
| Nov 5, 2025 | 127.00 | 128.50 | 123.00 | 124.50 | 124.50 | -0.80% | 81,146 |
| Nov 4, 2025 | 126.00 | 131.50 | 122.50 | 125.50 | 125.50 | 0.80% | 141,842 |
| Nov 3, 2025 | 130.50 | 130.50 | 123.00 | 124.50 | 124.50 | - | 53,895 |
| Oct 31, 2025 | 128.00 | 130.00 | 122.50 | 124.50 | 124.50 | 0.40% | 224,842 |
| Oct 30, 2025 | 131.00 | 132.50 | 124.00 | 124.00 | 124.00 | -1.20% | 236,888 |
| Oct 29, 2025 | 123.00 | 130.00 | 123.00 | 125.50 | 125.50 | 2.45% | 153,161 |
| Oct 28, 2025 | 130.00 | 130.00 | 121.00 | 122.50 | 122.50 | -5.41% | 154,069 |
| Oct 27, 2025 | 130.00 | 130.00 | 120.50 | 129.50 | 129.50 | 0.78% | 83,359 |
| Oct 24, 2025 | 124.00 | 128.50 | 123.50 | 128.50 | 128.50 | 3.63% | 179,042 |
| Oct 23, 2025 | 125.00 | 126.00 | 121.73 | 124.00 | 124.00 | 0.40% | 974,631 |
| Oct 22, 2025 | 123.00 | 126.00 | 121.50 | 123.50 | 123.50 | 2.92% | 205,768 |
| Oct 21, 2025 | 124.00 | 127.50 | 120.00 | 120.00 | 120.00 | -1.64% | 54,105 |
| Oct 20, 2025 | 124.50 | 126.50 | 121.00 | 122.00 | 122.00 | - | 76,450 |
| Oct 17, 2025 | 131.00 | 131.00 | 122.00 | 122.00 | 122.00 | -2.79% | 147,577 |
| Oct 16, 2025 | 126.00 | 131.00 | 125.00 | 125.50 | 125.50 | - | 241,844 |
| Oct 15, 2025 | 131.00 | 131.00 | 125.00 | 125.50 | 125.50 | -2.71% | 52,321 |