LSE - Delayed Quote
GBp
Eurocell plc (ECEL.L)
139.00
-1.00
(-0.71%)
At close: October 30 at 4:35:21 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
141.50
144.50
139.50
140.00
140.00
43,294
Oct 28, 2026
141.50
143.50
138.84
143.50
143.50
26,684
Oct 27, 2026
141.00
144.50
140.00
143.00
143.00
56,746
Oct 26, 2026
144.50
146.28
140.50
143.00
143.00
81,793
Oct 23, 2026
141.00
145.55
138.00
145.00
145.00
152,597
Oct 22, 2026
140.00
145.00
137.50
144.50
144.50
74,892
Oct 21, 2026
137.00
140.00
136.00
140.00
140.00
51,772
Oct 20, 2026
137.00
140.00
136.00
140.00
140.00
23,934
Oct 19, 2026
140.00
141.50
136.50
137.00
137.00
87,809
Oct 16, 2026
133.00
140.50
133.00
140.00
140.00
152,622
Oct 15, 2026
145.00
145.00
134.50
135.50
135.50
149,616
Oct 14, 2026
141.50
145.00
141.00
141.50
141.50
24,768
Oct 13, 2026
145.00
146.50
141.60
144.00
144.00
84,677
Oct 12, 2026
145.00
147.50
142.50
144.00
144.00
84,335
Oct 9, 2026
145.00
147.00
143.00
143.00
143.00
108,629
Oct 8, 2026
153.00
153.00
142.50
147.00
147.00
119,323
Oct 7, 2026
148.50
153.00
148.00
148.00
148.00
302,631
Oct 6, 2026
147.50
152.00
143.00
148.50
148.50
342,439
Oct 5, 2026
142.00
147.50
142.00
143.00
143.00
174,506
Oct 2, 2026
140.50
143.34
135.99
142.50
142.50
209,203
Oct 1, 2026
150.00
150.00
131.50
136.00
136.00
251,740
Sep 30, 2026
142.00
145.00
142.00
143.00
143.00
208,085
Sep 29, 2026
142.00
146.00
142.00
145.00
145.00
114,387
Sep 28, 2026
141.00
145.75
137.50
144.00
144.00
544,947
Sep 25, 2026
133.50
140.00
133.00
139.00
139.00
527,374
Sep 24, 2026
137.00
138.50
130.00
133.00
133.00
158,853
Sep 23, 2026
135.00
138.37
133.00
137.00
137.00
82,508
Sep 22, 2026
132.50
137.00
130.50
136.00
136.00
256,758
Sep 21, 2026
130.50
133.11
129.00
132.50
132.50
475,446
Sep 18, 2026
130.00
131.80
126.00
129.50
129.50
81,280
Sep 17, 2026
128.50
129.50
126.00
128.00
128.00
48,033
Sep 16, 2026
128.50
130.00
125.00
128.50
128.50
81,003
Sep 15, 2026
129.00
129.50
122.32
128.00
128.00
431,939
Sep 14, 2026
128.00
128.00
124.00
127.00
127.00
157,756
Sep 11, 2026
124.00
128.00
123.50
125.00
125.00
233,000
Sep 10, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
125.00
128.50
120.50
125.00
125.00
170,553
Sep 9, 2026
129.00
129.00
120.50
124.50
124.47
327,120
Sep 8, 2026
122.00
125.00
122.00
124.00
123.98
70,718
Sep 7, 2026
122.00
125.00
120.44
122.00
121.98
148,105
Sep 4, 2026
125.00
125.00
121.00
124.50
124.47
143,492
Sep 3, 2026
125.00
125.00
120.30
122.00
121.98
285,372
Sep 2, 2026
125.00
125.00
121.22
123.50
123.48
67,168
Sep 1, 2026
120.00
126.50
118.00
126.50
126.47
520,853
Aug 28, 2026
123.00
123.00
121.00
121.00
120.98
821,715
Aug 27, 2026
121.50
122.50
119.50
121.50
121.48
26,573
Aug 26, 2026
120.50
121.07
117.00
120.00
119.98
17,371
Aug 25, 2026
118.00
121.50
113.50
120.50
120.48
71,696
Aug 24, 2026
120.00
120.00
115.00
119.00
118.98
75,974
Aug 21, 2026
117.50
122.50
117.00
118.00
117.98
63,673
Aug 20, 2026
114.50
121.00
114.41
119.50
119.48
113,821
Aug 19, 2026
118.50
119.50
113.00
116.50
116.48
73,643
Aug 18, 2026
120.50
121.42
116.00
116.50
116.48
89,480
Aug 17, 2026
119.00
120.50
112.50
118.50
118.48
33,620
Aug 14, 2026
120.00
122.50
113.00
118.00
117.98
6,568
Aug 13, 2026
117.00
121.50
117.00
117.00
116.98
11,268
Aug 12, 2026
123.00
123.00
116.10
119.50
119.48
22,811
Aug 11, 2026
119.00
122.50
116.50
118.50
118.48
74,833
Aug 10, 2026
123.00
123.00
114.00
118.50
118.48
45,142
Aug 7, 2026
122.00
122.00
114.50
118.00
117.98
97,870
Aug 6, 2026
117.50
121.50
113.00
121.50
121.48
87,265
Aug 5, 2026
119.50
121.50
116.00
117.50
117.48
32,672
Aug 4, 2026
120.50
122.00
115.50
117.50
117.48
11,076
Aug 3, 2026
112.50
121.00
112.50
117.50
117.48
379,397
Jul 31, 2026
116.00
120.18
116.00
118.00
117.98
125,452
Jul 30, 2026
121.50
121.50
115.29
116.00
115.98
31,835
Jul 29, 2026
122.00
122.00
113.50
119.00
118.98
54,132
Jul 28, 2026
119.00
121.00
116.00
119.00
118.98
61,169
Jul 27, 2026
121.00
121.00
114.50
116.00
115.98
269,985
Jul 24, 2026
118.00
120.31
115.00
115.00
114.98
95,872
Jul 23, 2026
119.00
120.68
115.00
115.00
114.98
154,245
Jul 22, 2026
118.00
118.73
116.24
117.00
116.98
40,071
Jul 21, 2026
118.00
118.00
113.50
117.50
117.48
54,853
Jul 20, 2026
115.50
117.50
111.50
116.00
115.98
65,725
Jul 17, 2026
109.00
113.00
109.00
113.00
112.98
44,683
Jul 16, 2026
109.50
114.00
108.00
114.00
113.98
58,716
Jul 15, 2026
109.00
110.90
107.50
109.75
109.73
15,628
Jul 14, 2026
109.50
113.00
108.00
111.00
110.98
23,507
Jul 13, 2026
108.00
112.00
106.00
111.00
110.98
73,774
Jul 10, 2026
111.00
113.00
108.78
109.00
108.98
38,461
Jul 9, 2026
111.00
112.50
109.50
109.50
109.48
33,666
Jul 8, 2026
111.00
114.00
109.00
114.00
113.98
73,530
Jul 7, 2026
111.00
114.00
109.00
110.50
110.48
28,984
Jul 6, 2026
110.50
113.00
105.50
111.00
110.98
29,823
Jul 3, 2026
113.00
115.00
110.00
112.00
111.98
79,176
Jul 2, 2026
110.50
114.00
105.50
114.00
113.98
88,259
Jul 1, 2026
110.50
111.88
109.00
110.00
109.98
68,028
Jun 30, 2026
111.50
113.00
109.50
110.00
109.98
76,552
Jun 29, 2026
110.00
115.00
109.00
112.00
111.98
218,108
Jun 26, 2026
110.00
111.00
106.00
110.50
110.48
670,167
Jun 25, 2026
109.50
111.00
107.90
110.00
109.98
285,896
Jun 24, 2026
105.50
109.50
105.50
109.00
108.98
311,662
Jun 23, 2026
107.00
109.50
102.50
109.50
109.48
84,874
Jun 22, 2026
106.50
107.00
101.50
103.00
102.98
84,673
Jun 19, 2026
105.50
109.00
103.00
109.00
108.98
64,143
Jun 18, 2026
108.50
109.00
103.00
109.00
108.98
6,066
Jun 17, 2026
109.00
109.00
105.00
106.00
105.98
180,506
Jun 16, 2026
109.50
109.50
105.00
109.00
108.98
36,010
Jun 15, 2026
105.00
109.50
101.50
105.00
104.98
152,208
Jun 12, 2026
106.00
109.00
103.50
103.50
103.48
27,767
Jun 11, 2026
104.00
109.01
104.00
104.00
103.98
46,371
Jun 10, 2026
105.50
110.50
104.00
107.00
106.98
29,595
Jun 9, 2026
104.00
110.50
104.00
105.00
104.98
144,625
Jun 8, 2026
105.50
110.50
103.00
103.00
102.98
93,140
Jun 5, 2026
104.00
109.50
104.00
109.50
109.48
19,411
Jun 4, 2026
110.50
110.50
105.00
107.50
107.48
19,735
Jun 3, 2026
107.00
109.00
105.00
109.00
108.98
11,554
Jun 2, 2026
106.00
111.00
104.00
111.00
110.98
9,827
Jun 1, 2026
107.00
111.50
105.00
111.00
110.98
67,162
May 29, 2026
100.50
108.00
100.50
104.00
103.98
170,797
May 28, 2026
105.00
108.00
105.00
105.00
104.98
46,001
May 27, 2026
106.00
106.00
100.50
105.50
105.48
93,764
May 26, 2026
107.50
107.50
104.00
106.00
105.98
63,614
May 22, 2026
104.50
107.50
104.00
104.50
104.48
28,087
May 21, 2026
105.50
106.50
101.00
105.00
104.98
23,759
May 20, 2026
106.00
107.00
104.00
106.00
105.98
44,410
May 19, 2026
100.50
108.00
100.50
106.00
105.98
36,353
May 18, 2026
105.50
107.50
99.00
105.00
104.98
386,848
May 15, 2026
100.50
105.50
100.50
103.00
102.98
567,712
May 14, 2026
100.00
107.50
99.80
104.00
103.98
650,149
May 13, 2026
111.00
111.00
102.50
103.50
103.48
77,119
May 12, 2026
105.00
109.50
104.00
104.00
103.98
69,737
May 11, 2026
112.50
112.50
105.00
109.50
109.48
150,424
May 8, 2026
108.00
109.00
106.00
109.00
108.98
38,052
May 7, 2026
112.50
112.50
107.00
109.00
108.98
80,124
May 6, 2026
105.50
111.50
102.00
111.50
111.48
74,046
May 5, 2026
103.00
107.00
102.00
105.00
104.98
75,544
May 1, 2026
110.50
110.50
101.50
101.50
101.48
204,465
Apr 30, 2026
105.00
110.00
102.50
104.50
104.48
21,805
Apr 29, 2026
105.00
110.00
104.40
105.00
104.98
120,007
Apr 28, 2026
108.00
108.22
105.00
105.00
104.98
86,030
Apr 27, 2026
114.00
114.00
106.00
106.00
105.98
213,463
Apr 24, 2026
110.00
115.50
107.50
113.00
112.98
102,739
Apr 23, 2026
110.00
115.50
110.00
110.50
110.48
158,298
Apr 22, 2026
110.50
113.67
110.00
111.50
111.48
33,957
Apr 21, 2026
116.00
116.00
110.50
110.50
110.48
75,637
Apr 20, 2026
113.50
113.50
110.00
111.00
110.98
102,549
Apr 17, 2026
115.00
115.00
106.50
113.50
113.48
116,819
Apr 16, 2026
4.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
111.00
113.00
107.00
110.00
109.98
73,987
Apr 15, 2026
111.00
116.00
110.50
116.00
115.94
50,050
Apr 14, 2026
113.50
119.00
108.50
112.50
112.44
263,644
Apr 13, 2026
116.00
119.50
111.00
112.50
112.44
214,644
Apr 10, 2026
111.50
114.15
108.50
113.00
112.94
62,400
Apr 9, 2026
112.00
115.50
109.00
109.00
108.94
98,004
Apr 8, 2026
110.00
116.00
110.00
116.00
115.94
80,397
Apr 7, 2026
111.50
112.00
109.00
109.00
108.94
66,951
Apr 2, 2026
112.00
112.00
106.00
109.00
108.94
50,481
Apr 1, 2026
110.00
111.50
105.50
110.00
109.94
74,498
Mar 31, 2026
110.00
116.50
105.00
105.00
104.94
45,575
Mar 30, 2026
116.00
117.00
109.00
109.00
108.94
47,967
Mar 27, 2026
113.00
115.50
110.20
111.50
111.44
15,005
Mar 26, 2026
110.50
115.50
109.50
109.50
109.44
21,961
Mar 25, 2026
110.50
116.50
108.01
110.50
110.44
14,628
Mar 24, 2026
112.00
116.50
108.00
108.00
107.94
23,522
Mar 23, 2026
111.00
116.50
108.50
108.50
108.44
44,653
Mar 20, 2026
112.00
116.00
108.00
108.00
107.94
160,501
Mar 19, 2026
116.50
117.00
107.20
112.25
112.19
140,798
Mar 18, 2026
116.00
121.50
110.50
111.00
110.94
142,193
Mar 17, 2026
116.50
125.50
111.50
111.50
111.44
89,742
Mar 16, 2026
119.50
126.00
116.00
116.00
115.94
87,395
Mar 13, 2026
119.00
122.50
116.00
119.00
118.93
130,839
Mar 12, 2026
127.00
129.50
119.00
120.00
119.93
45,538
Mar 11, 2026
126.50
126.50
120.00
124.00
123.93
26,399
Mar 10, 2026
123.00
130.50
117.00
117.00
116.94
93,732
Mar 9, 2026
122.00
128.00
121.00
121.00
120.93
34,869
Mar 6, 2026
122.50
127.00
120.50
126.00
125.93
44,551
Mar 5, 2026
131.00
131.00
120.50
120.50
120.43
87,402
Mar 4, 2026
126.00
130.50
121.00
123.00
122.93
5,999
Mar 3, 2026
124.00
129.00
123.00
126.25
126.18
55,224
Mar 2, 2026
129.50
129.00
125.00
125.50
125.43
22,406
Feb 27, 2026
129.50
133.50
124.50
127.50
127.43
104,735
Feb 26, 2026
128.00
131.50
125.80
126.50
126.43
144,203
Feb 25, 2026
127.50
133.50
126.50
127.50
127.43
140,854
Feb 24, 2026
132.50
133.50
125.50
130.00
129.93
137,659
Feb 23, 2026
132.00
133.00
127.18
129.50
129.43
7,383
Feb 20, 2026
131.50
133.00
124.50
127.50
127.43
26,312
Feb 19, 2026
132.50
132.50
125.50
128.50
128.43
37,992
Feb 18, 2026
128.00
132.50
126.50
130.50
130.43
99,321
Feb 17, 2026
133.50
133.50
123.50
126.00
125.93
62,938
Feb 16, 2026
134.50
134.50
126.95
128.00
127.93
69,416
Feb 13, 2026
131.00
131.00
125.80
129.00
128.93
75,718
Feb 12, 2026
135.00
135.00
124.50
130.00
129.93
268,543
Feb 11, 2026
125.00
133.50
125.00
130.50
130.43
177,624
Feb 10, 2026
128.00
131.50
126.84
128.00
127.93
214,072
Feb 9, 2026
129.00
134.50
122.45
128.00
127.93
736,703
Feb 6, 2026
132.00
132.00
128.50
131.50
131.43
183,232
Feb 5, 2026
132.00
132.00
128.42
130.00
129.93
76,686
Feb 4, 2026
128.00
130.50
128.00
130.50
130.43
16,578
Feb 3, 2026
129.50
129.50
125.53
128.00
127.93
92,800
Feb 2, 2026
128.50
129.50
124.50
126.50
126.43
101,482
Jan 30, 2026
127.00
129.00
121.00
126.50
126.43
108,285
Jan 29, 2026
126.50
129.00
122.00
129.00
128.93
19,315
Jan 28, 2026
125.00
126.50
119.50
123.50
123.43
111,617
Jan 27, 2026
127.00
127.00
123.00
123.00
122.93
98,204
Jan 26, 2026
127.00
127.00
124.50
126.50
126.43
75,404
Jan 23, 2026
126.00
126.50
121.50
125.00
124.93
68,255
Jan 22, 2026
124.00
127.00
121.00
126.00
125.93
138,078
Jan 21, 2026
125.00
129.00
121.00
122.75
122.68
84,014
Jan 20, 2026
125.50
129.50
121.50
123.00
122.93
124,669
Jan 19, 2026
125.00
130.00
123.50
126.75
126.68
50,474
Jan 16, 2026
124.00
128.00
124.00
126.00
125.93
120,246
Jan 15, 2026
133.50
134.50
128.00
128.00
127.93
46,925
Jan 14, 2026
131.00
135.00
129.60
133.00
132.93
132,882
Jan 13, 2026
130.00
133.50
126.33
131.00
130.93
22,513
Jan 12, 2026
133.00
138.00
127.00
130.00
129.93
116,596
Jan 9, 2026
129.00
133.00
126.00
130.50
130.43
42,619
Jan 8, 2026
127.00
133.00
122.50
133.00
132.93
76,685
Jan 7, 2026
126.00
131.50
122.50
123.50
123.43
53,229
Jan 6, 2026
128.50
132.00
123.00
123.50
123.43
98,109
Jan 5, 2026
132.50
132.50
124.50
132.00
131.93
139,911
Jan 2, 2026
133.00
133.00
125.50
125.50
125.43
126,313
Dec 31, 2025
123.00
132.00
123.00
130.50
130.43
6,890
Dec 30, 2025
126.50
132.00
125.00
132.00
131.93
43,630
Dec 29, 2025
122.00
126.50
122.00
126.50
126.43
52,260
Dec 24, 2025
127.50
130.00
123.50
125.00
124.93
9,351
Dec 23, 2025
127.00
130.00
123.50
130.00
129.93
34,615
Dec 22, 2025
127.00
131.50
125.00
125.50
125.43
88,741
Dec 19, 2025
128.50
131.50
128.50
130.00
129.93
56,458
Dec 18, 2025
128.00
131.50
126.50
128.50
128.43
18,427
Dec 17, 2025
129.00
131.00
125.50
128.50
128.43
74,612
Dec 16, 2025
128.50
131.50
126.50
128.00
127.93
87,538
Dec 15, 2025
124.50
129.00
124.50
127.50
127.43
392,546
Dec 12, 2025
129.00
130.52
122.50
128.50
128.43
61,300
Dec 11, 2025
126.50
129.50
125.50
128.50
128.43
70,228
Dec 10, 2025
125.00
128.00
124.50
125.50
125.43
35,818
Dec 9, 2025
126.50
129.00
125.98
128.00
127.93
32,434
Dec 8, 2025
126.00
129.50
122.50
127.50
127.43
422,799
Dec 5, 2025
126.00
129.50
122.50
125.50
125.43
52,511
Dec 4, 2025
126.00
126.50
124.00
124.00
123.93
246,033
Dec 3, 2025
126.00
129.50
122.50
126.00
125.93
50,228
Dec 2, 2025
125.50
128.00
120.00
126.50
126.43
28,461
Dec 1, 2025
122.00
125.50
116.50
123.00
122.93
81,655
Nov 28, 2025
125.00
125.50
121.00
123.00
122.93
97,202
Nov 27, 2025
120.00
124.50
118.00
122.00
121.93
62,441
Nov 26, 2025
119.50
123.50
117.50
123.50
123.43
62,650
Nov 25, 2025
119.00
122.00
117.50
117.50
117.43
78,714
Nov 24, 2025
118.00
119.50
115.00
119.00
118.93
65,849
Nov 21, 2025
117.50
123.50
114.50
118.50
118.43
180,602
Nov 20, 2025
118.00
121.00
115.50
117.50
117.43
109,640
Nov 19, 2025
123.00
125.50
118.00
118.50
118.43
101,843
Nov 18, 2025
126.00
130.50
122.00
122.00
121.93
183,420
Nov 17, 2025
126.00
128.00
124.50
126.00
125.93
83,511
Nov 14, 2025
127.50
131.00
125.50
125.50
125.43
154,168
Nov 13, 2025
132.50
132.50
125.50
130.00
129.93
50,470
Nov 12, 2025
130.00
131.50
126.00
130.50
130.43
50,903
Nov 11, 2025
130.00
132.00
125.50
129.50
129.43
140,720
Nov 10, 2025
129.50
132.00
126.50
129.00
128.93
168,887
Nov 7, 2025
127.00
131.50
123.00
128.00
127.93
160,474
Nov 6, 2025
126.50
131.00
123.00
125.50
125.43
114,337
Nov 5, 2025
127.00
128.50
123.00
124.50
124.43
81,146
Nov 4, 2025
126.00
131.50
122.50
125.50
125.43
141,842
Nov 3, 2025
130.50
130.50
123.00
124.50
124.43
53,895
Oct 31, 2025
128.00
130.00
122.50
124.50
124.43
224,842
Oct 30, 2025
131.00
132.50
124.00
124.00
123.93
236,888
