Eurocell plc (LON:ECEL)
London
· Delayed Price · Currency is GBP · Price in GBX 107.10
+2.10 (2.00%)
Apr 29, 2026, 8:20 AM GMT
Eurocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 86,031 |
| Apr 27, 2026 | 114.00 | 114.00 | 106.00 | 106.00 | 106.00 | -6.19% | 213,464 |
| Apr 24, 2026 | 110.00 | 115.50 | 107.50 | 113.00 | 113.00 | 2.26% | 102,740 |
| Apr 23, 2026 | 110.00 | 115.50 | 110.00 | 110.50 | 110.50 | -0.90% | 158,299 |
| Apr 22, 2026 | 110.50 | 113.67 | 110.00 | 111.50 | 111.50 | 0.90% | 33,958 |
| Apr 21, 2026 | 116.00 | 116.00 | 110.50 | 110.50 | 110.50 | -0.45% | 75,638 |
| Apr 20, 2026 | 113.50 | 113.50 | 110.00 | 111.00 | 111.00 | -2.20% | 102,549 |
| Apr 17, 2026 | 115.00 | 115.00 | 106.50 | 113.50 | 113.50 | 3.18% | 116,820 |
| Apr 16, 2026 | 108.51 | 111.00 | 110.00 | 110.00 | 110.00 | -5.17% | 73,989 |
| Apr 15, 2026 | 111.00 | 116.00 | 110.50 | 116.00 | 111.90 | 3.11% | 50,051 |
| Apr 14, 2026 | 113.50 | 119.00 | 108.50 | 112.50 | 108.52 | - | 263,645 |
| Apr 13, 2026 | 116.00 | 119.50 | 111.00 | 112.50 | 108.52 | -0.44% | 214,645 |
| Apr 10, 2026 | 111.50 | 114.15 | 108.50 | 113.00 | 109.01 | 3.67% | 62,400 |
| Apr 9, 2026 | 112.00 | 115.50 | 109.00 | 109.00 | 105.15 | -6.03% | 98,004 |
| Apr 8, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 111.90 | 6.42% | 80,398 |
| Apr 7, 2026 | 111.50 | 112.00 | 109.00 | 109.00 | 105.15 | - | 66,952 |
| Apr 2, 2026 | 112.00 | 112.00 | 106.00 | 109.00 | 105.15 | -0.91% | 50,482 |
| Apr 1, 2026 | 110.00 | 111.50 | 105.50 | 110.00 | 106.11 | 4.76% | 74,498 |
| Mar 31, 2026 | 110.00 | 116.50 | 105.00 | 105.00 | 101.29 | -3.67% | 45,575 |
| Mar 30, 2026 | 116.00 | 117.00 | 109.00 | 109.00 | 105.15 | -2.24% | 47,967 |
| Mar 27, 2026 | 113.00 | 115.50 | 110.20 | 111.50 | 107.56 | 1.83% | 15,006 |
| Mar 26, 2026 | 110.50 | 115.50 | 109.50 | 109.50 | 105.63 | -0.90% | 21,961 |
| Mar 25, 2026 | 110.50 | 116.50 | 108.01 | 110.50 | 106.59 | 2.31% | 14,629 |
| Mar 24, 2026 | 112.00 | 116.50 | 108.00 | 108.00 | 104.18 | -0.46% | 23,523 |
| Mar 23, 2026 | 111.00 | 116.50 | 108.50 | 108.50 | 104.67 | 0.46% | 44,654 |
| Mar 20, 2026 | 112.00 | 116.00 | 108.00 | 108.00 | 104.18 | -3.79% | 160,502 |
| Mar 19, 2026 | 116.50 | 117.00 | 107.20 | 112.25 | 108.28 | 1.13% | 140,799 |
| Mar 18, 2026 | 116.00 | 121.50 | 110.50 | 111.00 | 107.08 | -0.45% | 142,194 |
| Mar 17, 2026 | 116.50 | 125.50 | 111.50 | 111.50 | 107.56 | -3.88% | 89,742 |
| Mar 16, 2026 | 119.50 | 126.00 | 116.00 | 116.00 | 111.90 | -2.52% | 87,396 |
| Mar 13, 2026 | 119.00 | 122.50 | 116.00 | 119.00 | 114.79 | -0.83% | 130,840 |
| Mar 12, 2026 | 127.00 | 129.50 | 119.00 | 120.00 | 115.76 | -3.23% | 45,539 |
| Mar 11, 2026 | 126.50 | 126.50 | 120.00 | 124.00 | 119.62 | 5.98% | 26,400 |
| Mar 10, 2026 | 123.00 | 130.50 | 117.00 | 117.00 | 112.86 | -3.31% | 93,733 |
| Mar 9, 2026 | 122.00 | 128.00 | 121.00 | 121.00 | 116.72 | -3.97% | 34,870 |
| Mar 6, 2026 | 122.50 | 127.00 | 120.50 | 126.00 | 121.55 | 4.56% | 44,551 |
| Mar 5, 2026 | 131.00 | 131.00 | 120.50 | 120.50 | 116.24 | -2.03% | 87,402 |
| Mar 4, 2026 | 126.00 | 130.50 | 121.00 | 123.00 | 118.65 | -2.57% | 6,000 |
| Mar 3, 2026 | 124.00 | 129.00 | 123.00 | 126.25 | 121.79 | 0.60% | 55,225 |
| Mar 2, 2026 | 129.50 | 133.50 | 125.00 | 125.50 | 121.06 | -1.57% | 22,407 |
| Feb 27, 2026 | 129.50 | 133.50 | 124.50 | 127.50 | 122.99 | 0.79% | 104,735 |
| Feb 26, 2026 | 128.00 | 131.50 | 125.80 | 126.50 | 122.03 | -0.78% | 144,204 |
| Feb 25, 2026 | 127.50 | 133.50 | 126.50 | 127.50 | 122.99 | -1.92% | 140,854 |
| Feb 24, 2026 | 132.50 | 133.50 | 125.50 | 130.00 | 125.41 | 0.39% | 137,659 |
| Feb 23, 2026 | 132.00 | 133.00 | 127.18 | 129.50 | 124.92 | 1.57% | 7,384 |
| Feb 20, 2026 | 131.50 | 133.00 | 124.50 | 127.50 | 122.99 | -0.78% | 26,313 |
| Feb 19, 2026 | 132.50 | 132.50 | 125.50 | 128.50 | 123.96 | -1.53% | 37,993 |
| Feb 18, 2026 | 128.00 | 132.50 | 126.50 | 130.50 | 125.89 | 3.57% | 99,321 |
| Feb 17, 2026 | 133.50 | 133.50 | 123.50 | 126.00 | 121.55 | -1.56% | 62,938 |
| Feb 16, 2026 | 134.50 | 134.50 | 126.95 | 128.00 | 123.48 | -0.78% | 69,417 |
| Feb 13, 2026 | 131.00 | 131.00 | 125.80 | 129.00 | 124.44 | -0.77% | 75,719 |
| Feb 12, 2026 | 135.00 | 135.00 | 124.50 | 130.00 | 125.41 | -0.38% | 268,544 |
| Feb 11, 2026 | 125.00 | 133.50 | 125.00 | 130.50 | 125.89 | 1.95% | 177,625 |
| Feb 10, 2026 | 128.00 | 131.50 | 126.84 | 128.00 | 123.48 | - | 214,073 |
| Feb 9, 2026 | 129.00 | 134.50 | 122.45 | 128.00 | 123.48 | -2.66% | 736,704 |
| Feb 6, 2026 | 132.00 | 132.00 | 128.50 | 131.50 | 126.85 | 1.15% | 183,232 |
| Feb 5, 2026 | 132.00 | 132.00 | 128.42 | 130.00 | 125.41 | -0.38% | 76,686 |
| Feb 4, 2026 | 128.00 | 130.50 | 128.00 | 130.50 | 125.89 | 1.95% | 16,578 |
| Feb 3, 2026 | 129.50 | 129.50 | 125.53 | 128.00 | 123.48 | 1.19% | 92,801 |
| Feb 2, 2026 | 128.50 | 129.50 | 124.50 | 126.50 | 122.03 | - | 101,483 |
| Jan 30, 2026 | 127.00 | 129.00 | 121.00 | 126.50 | 122.03 | -1.94% | 108,285 |
| Jan 29, 2026 | 126.50 | 129.00 | 122.00 | 129.00 | 124.44 | 4.45% | 19,315 |
| Jan 28, 2026 | 125.00 | 126.50 | 119.50 | 123.50 | 119.13 | 0.41% | 111,617 |
| Jan 27, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 118.65 | -2.77% | 98,205 |
| Jan 26, 2026 | 127.00 | 127.00 | 124.50 | 126.50 | 122.03 | 1.20% | 75,405 |
| Jan 23, 2026 | 126.00 | 126.50 | 121.50 | 125.00 | 120.58 | -0.79% | 68,256 |
| Jan 22, 2026 | 124.00 | 127.00 | 121.00 | 126.00 | 121.55 | 2.65% | 138,079 |
| Jan 21, 2026 | 125.00 | 129.00 | 121.00 | 122.75 | 118.41 | -0.20% | 84,015 |
| Jan 20, 2026 | 125.50 | 129.50 | 121.50 | 123.00 | 118.65 | -2.96% | 124,670 |
| Jan 19, 2026 | 125.00 | 130.00 | 123.50 | 126.75 | 122.27 | 0.60% | 50,474 |
| Jan 16, 2026 | 124.00 | 128.00 | 124.00 | 126.00 | 121.55 | -1.56% | 120,246 |
| Jan 15, 2026 | 133.50 | 134.50 | 128.00 | 128.00 | 123.48 | -3.76% | 46,925 |
| Jan 14, 2026 | 131.00 | 135.00 | 129.60 | 133.00 | 128.30 | 1.53% | 132,882 |
| Jan 13, 2026 | 130.00 | 133.50 | 126.33 | 131.00 | 126.37 | 0.77% | 22,514 |
| Jan 12, 2026 | 133.00 | 138.00 | 127.00 | 130.00 | 125.41 | -0.38% | 116,597 |
| Jan 9, 2026 | 129.00 | 133.00 | 126.00 | 130.50 | 125.89 | -1.88% | 42,619 |
| Jan 8, 2026 | 127.00 | 133.00 | 122.50 | 133.00 | 128.30 | 7.69% | 76,685 |
| Jan 7, 2026 | 126.00 | 131.50 | 122.50 | 123.50 | 119.13 | - | 53,229 |
| Jan 6, 2026 | 128.50 | 132.00 | 123.00 | 123.50 | 119.13 | -6.44% | 98,110 |
| Jan 5, 2026 | 132.50 | 132.50 | 124.50 | 132.00 | 127.33 | 5.18% | 139,912 |
| Jan 2, 2026 | 133.00 | 133.00 | 125.50 | 125.50 | 121.06 | -3.83% | 126,314 |
| Dec 31, 2025 | 123.00 | 132.00 | 123.00 | 130.50 | 125.89 | -1.14% | 6,891 |
| Dec 30, 2025 | 126.50 | 132.00 | 125.00 | 132.00 | 127.33 | 4.35% | 43,630 |
| Dec 29, 2025 | 122.00 | 126.50 | 122.00 | 126.50 | 122.03 | 1.20% | 52,261 |
| Dec 24, 2025 | 127.50 | 130.00 | 123.50 | 125.00 | 120.58 | -3.85% | 9,352 |
| Dec 23, 2025 | 127.00 | 130.00 | 123.50 | 130.00 | 125.41 | 3.59% | 34,615 |
| Dec 22, 2025 | 127.00 | 131.50 | 125.00 | 125.50 | 121.06 | -3.46% | 88,741 |
| Dec 19, 2025 | 128.50 | 131.50 | 128.50 | 130.00 | 125.41 | 1.17% | 56,458 |
| Dec 18, 2025 | 128.00 | 131.50 | 126.50 | 128.50 | 123.96 | - | 18,428 |
| Dec 17, 2025 | 129.00 | 131.00 | 125.50 | 128.50 | 123.96 | 0.39% | 74,612 |
| Dec 16, 2025 | 128.50 | 131.50 | 126.50 | 128.00 | 123.48 | 0.39% | 87,538 |
| Dec 15, 2025 | 124.50 | 129.00 | 124.50 | 127.50 | 122.99 | -0.78% | 392,547 |
| Dec 12, 2025 | 129.00 | 130.53 | 122.50 | 128.50 | 123.96 | - | 61,300 |
| Dec 11, 2025 | 126.50 | 129.50 | 125.50 | 128.50 | 123.96 | 2.39% | 70,229 |
| Dec 10, 2025 | 125.00 | 128.00 | 124.50 | 125.50 | 121.06 | -1.95% | 35,819 |
| Dec 9, 2025 | 126.50 | 129.00 | 125.98 | 128.00 | 123.48 | 0.39% | 32,435 |
| Dec 8, 2025 | 126.00 | 129.50 | 122.50 | 127.50 | 122.99 | 1.59% | 422,799 |
| Dec 5, 2025 | 126.00 | 129.50 | 122.50 | 125.50 | 121.06 | 1.21% | 52,511 |
| Dec 4, 2025 | 126.00 | 126.50 | 124.00 | 124.00 | 119.62 | -1.59% | 246,033 |
| Dec 3, 2025 | 126.00 | 129.50 | 122.50 | 126.00 | 121.55 | -0.40% | 50,229 |