LSE - Delayed Quote
GBp
Eleco plc (ELCO.L)
230.00
-1.00
(-0.43%)
As of 8:00:04 AM GMT. Market Open.
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
Nov 2, 2026
232.00
232.00
230.00
230.61
230.61
28,916
Oct 30, 2026
231.00
232.00
230.00
231.00
231.00
60,151
Oct 29, 2026
231.00
232.00
230.41
231.00
231.00
6,027
Oct 28, 2026
230.00
231.00
230.26
231.00
231.00
16,335
Oct 27, 2026
230.00
230.80
230.00
230.50
230.50
2,268,415
Oct 26, 2026
230.00
230.75
230.00
230.50
230.50
327,990
Oct 23, 2026
230.00
231.00
230.11
230.50
230.50
51,863
Oct 22, 2026
230.00
231.00
230.11
230.50
230.50
50,142
Oct 21, 2026
230.00
231.00
230.00
230.50
230.50
1,251,337
Oct 20, 2026
230.00
231.00
230.00
230.50
230.50
1,094,430
Oct 19, 2026
230.00
231.00
230.00
230.50
230.50
175,462
Oct 16, 2026
230.00
231.00
230.00
230.50
230.50
23,790
Oct 15, 2026
230.00
231.00
230.00
230.50
230.50
506,248
Oct 14, 2026
230.50
230.75
230.00
230.50
230.50
61,564
Oct 13, 2026
230.00
231.00
229.00
230.00
230.00
1,402,989
Oct 12, 2026
230.00
231.00
229.00
230.00
230.00
218,045
Oct 9, 2026
230.00
231.00
230.00
230.00
230.00
424,525
Oct 8, 2026
230.00
231.00
229.00
230.00
230.00
598,829
Oct 7, 2026
230.00
230.50
229.00
230.00
230.00
129,991
Oct 6, 2026
230.00
231.00
229.00
230.00
230.00
1,007,368
Oct 5, 2026
229.50
231.00
229.00
230.00
230.00
1,839,580
Oct 2, 2026
229.50
231.00
229.00
230.00
230.00
39,426
Oct 1, 2026
229.50
231.00
229.00
230.00
230.00
112,375
Sep 30, 2026
229.50
231.00
229.00
230.00
230.00
82,308
Sep 29, 2026
229.50
229.90
229.00
230.00
230.00
163,669
Sep 28, 2026
229.50
231.00
229.00
230.00
230.00
66,390
Sep 25, 2026
229.50
231.00
229.00
230.00
230.00
546,757
Sep 24, 2026
229.50
231.00
229.00
229.00
229.00
1,436,111
Sep 23, 2026
229.50
231.00
229.00
230.00
230.00
107,566
Sep 22, 2026
229.50
231.00
228.00
230.00
230.00
453,794
Sep 21, 2026
229.50
231.00
228.00
229.50
229.50
178,051
Sep 18, 2026
229.50
231.00
228.00
230.00
230.00
900,111
Sep 17, 2026
229.50
231.00
228.00
229.50
229.50
1,476,561
Sep 16, 2026
229.50
230.04
228.00
229.50
229.50
97,497
Sep 15, 2026
229.00
230.90
228.00
230.00
230.00
92,651
Sep 14, 2026
229.00
230.00
228.00
229.00
229.00
705,757
Sep 11, 2026
229.00
230.00
228.00
229.00
229.00
253,295
Sep 10, 2026
227.50
230.00
226.00
229.00
229.00
5,882,330
Sep 9, 2026
134.50
135.00
134.32
134.50
134.50
28,415
Sep 8, 2026
134.50
137.00
132.25
134.50
134.50
36,115
Sep 7, 2026
134.50
137.00
132.00
134.50
134.50
38,833
Sep 4, 2026
134.50
137.00
132.00
134.50
134.50
9,719
Sep 3, 2026
134.50
137.00
134.00
134.50
134.50
1,723,906
Sep 2, 2026
135.00
137.00
133.75
134.50
134.50
42,956
Sep 1, 2026
133.50
137.00
132.00
135.00
135.00
39,542
Aug 28, 2026
132.00
135.00
131.00
135.00
135.00
46,315
Aug 27, 2026
132.00
134.00
130.00
132.00
132.00
34,472
Aug 26, 2026
127.50
132.00
126.00
132.00
132.00
224,150
Aug 25, 2026
127.50
130.00
125.00
127.50
127.50
108,500
Aug 24, 2026
127.50
129.98
125.00
127.50
127.50
77,499
Aug 21, 2026
128.50
132.00
125.00
127.50
127.50
47,032
Aug 20, 2026
127.50
129.75
125.00
128.50
128.50
80,214
Aug 19, 2026
126.50
128.00
125.00
127.50
127.50
59,080
Aug 18, 2026
126.00
128.00
125.20
126.50
126.50
21,260
Aug 17, 2026
128.00
130.00
125.00
126.00
126.00
91,288
Aug 14, 2026
128.00
129.10
126.00
128.00
128.00
26,974
Aug 13, 2026
129.00
131.70
128.50
128.00
128.00
158,651
Aug 12, 2026
129.00
129.49
126.35
129.00
129.00
20,135
Aug 11, 2026
130.00
132.00
126.25
129.00
129.00
31,538
Aug 10, 2026
130.00
132.00
128.00
130.00
130.00
16,100
Aug 7, 2026
126.50
131.90
125.00
130.00
130.00
98,750
Aug 6, 2026
126.50
127.25
125.06
126.50
126.50
49,916
Aug 5, 2026
133.50
134.40
124.00
126.50
126.50
153,277
Aug 4, 2026
133.50
134.23
132.00
133.50
133.50
24,695
Aug 3, 2026
133.50
135.00
131.00
133.50
133.50
38,678
Jul 31, 2026
133.50
133.80
132.06
133.50
133.50
8,132
Jul 30, 2026
133.50
135.00
132.00
133.50
133.50
39,102
Jul 29, 2026
130.50
135.00
129.00
133.50
133.50
95,721
Jul 28, 2026
130.50
132.00
128.50
130.50
130.50
250,940
Jul 27, 2026
130.50
132.00
129.00
130.50
130.50
293,177
Jul 24, 2026
131.00
132.00
128.00
129.00
129.00
56,302
Jul 23, 2026
118.00
133.50
116.00
133.50
133.50
268,518
Jul 22, 2026
114.00
116.00
113.00
115.00
115.00
35,482
Jul 21, 2026
114.00
117.00
112.00
114.00
114.00
99,255
Jul 20, 2026
114.00
116.00
112.25
114.00
114.00
6,705
Jul 17, 2026
114.00
115.70
113.00
114.00
114.00
46,886
Jul 16, 2026
114.00
116.00
114.00
114.00
114.00
713
Jul 15, 2026
114.00
116.00
112.00
114.00
114.00
6,812
Jul 14, 2026
113.00
116.00
112.60
114.00
114.00
53,132
Jul 13, 2026
116.50
117.00
112.00
112.00
112.00
103,939
Jul 10, 2026
116.50
117.00
116.00
116.50
116.50
12,076
Jul 9, 2026
118.00
119.30
116.12
116.50
116.50
31,596
Jul 8, 2026
118.00
120.00
116.00
118.00
118.00
1,026,716
Jul 7, 2026
118.00
120.00
116.20
118.00
118.00
12,260
Jul 6, 2026
118.00
120.00
116.86
118.00
118.00
28,970
Jul 3, 2026
117.50
119.00
116.71
118.00
118.00
73,044
Jul 2, 2026
117.50
119.00
116.00
117.50
117.50
759
Jul 1, 2026
117.50
118.80
116.75
117.50
117.50
8,294
Jun 30, 2026
117.50
118.82
116.60
117.50
117.50
65,174
Jun 29, 2026
117.50
119.00
116.00
117.50
117.50
11,951
Jun 26, 2026
118.00
119.00
116.18
117.50
117.50
70,011
Jun 25, 2026
119.00
120.00
117.45
118.50
118.50
97,890
Jun 24, 2026
121.50
118.42
118.00
121.50
121.50
13,314
Jun 23, 2026
122.00
125.00
118.00
121.50
121.50
445,389
Jun 22, 2026
122.00
123.00
119.15
122.00
122.00
101,937
Jun 19, 2026
120.50
123.00
119.00
122.00
122.00
89,772
Jun 18, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
121.50
121.00
119.02
121.00
121.00
103,325
Jun 17, 2026
121.50
121.70
120.18
121.50
121.49
39,097
Jun 16, 2026
123.00
126.00
120.00
121.50
121.49
120,083
Jun 15, 2026
120.50
126.00
118.00
123.00
122.99
66,216
Jun 12, 2026
120.50
124.00
118.50
120.50
120.49
165,836
Jun 11, 2026
120.50
122.00
117.00
120.50
120.49
96,540
Jun 10, 2026
122.00
123.78
117.00
119.50
119.49
52,597
Jun 9, 2026
123.00
125.00
121.00
122.00
121.99
83,471
Jun 8, 2026
127.50
129.70
121.00
122.50
122.49
129,236
Jun 5, 2026
127.50
130.00
125.00
127.50
127.49
25,234
Jun 4, 2026
127.50
128.00
125.00
127.50
127.49
27,678
Jun 3, 2026
131.00
135.00
126.00
127.50
127.49
117,269
Jun 2, 2026
130.00
132.00
128.00
130.00
129.99
99,623
Jun 1, 2026
130.00
131.76
128.20
130.00
129.99
31,559
May 29, 2026
130.00
132.00
128.00
130.00
129.99
37,951
May 28, 2026
130.50
133.00
128.00
130.00
129.99
19,798
May 27, 2026
128.50
129.00
128.00
130.50
130.49
59,217
May 26, 2026
130.50
132.90
128.00
128.00
127.99
81,187
May 22, 2026
130.50
133.00
128.50
130.50
130.49
8,114
May 21, 2026
130.50
131.70
128.50
130.50
130.49
10,725
May 20, 2026
130.50
132.99
128.00
130.50
130.49
43,073
May 19, 2026
130.50
133.00
128.00
130.50
130.49
118,918
May 18, 2026
130.50
133.00
129.65
130.50
130.49
50,687
May 15, 2026
130.50
130.64
129.55
130.50
130.49
45,453
May 14, 2026
127.50
132.85
126.88
130.50
130.49
189,428
May 13, 2026
127.50
130.00
125.00
127.50
127.49
25,762
May 12, 2026
137.50
140.00
126.30
127.50
127.49
137,026
May 11, 2026
137.50
140.00
135.00
137.50
137.49
58,744
May 8, 2026
135.50
140.00
133.00
137.50
137.49
31,343
May 7, 2026
132.50
137.00
133.00
135.50
135.49
86,816
May 6, 2026
125.50
135.00
122.00
132.50
132.49
98,807
May 5, 2026
120.50
129.00
120.00
125.50
125.49
3,208,567
May 1, 2026
120.50
123.00
118.00
120.50
120.49
107,189
Apr 30, 2026
120.00
123.00
117.00
120.50
120.49
159,922
Apr 29, 2026
127.50
130.00
118.38
120.50
120.49
86,548
Apr 28, 2026
128.00
133.00
125.00
127.50
127.49
2,093,731
Apr 27, 2026
123.00
123.00
121.00
123.00
122.99
993,695
Apr 24, 2026
123.00
125.00
120.00
123.00
122.99
59,222
Apr 23, 2026
123.00
125.00
121.00
121.00
120.99
24,018
Apr 22, 2026
123.00
124.50
122.00
123.00
122.99
18,162
Apr 21, 2026
124.00
125.00
121.00
123.00
122.99
88,436
Apr 20, 2026
125.50
128.00
122.00
124.00
123.99
42,453
Apr 17, 2026
128.00
130.00
124.00
126.50
126.49
218,346
Apr 16, 2026
124.50
128.00
124.00
127.00
126.99
32,525
Apr 15, 2026
123.00
126.00
120.00
124.50
124.49
23,263
Apr 14, 2026
116.50
126.80
118.00
123.00
122.99
98,250
Apr 13, 2026
116.50
118.00
116.02
116.50
116.49
36,970
Apr 10, 2026
115.50
118.00
115.75
116.50
116.49
408,788
Apr 9, 2026
117.50
120.00
115.00
115.50
115.49
107,840
Apr 8, 2026
112.50
120.00
110.00
117.50
117.49
135,771
Apr 7, 2026
110.50
115.00
106.00
111.50
111.49
29,565
Apr 2, 2026
107.50
112.00
106.00
110.50
110.49
279,122
Apr 1, 2026
107.50
110.00
105.00
107.50
107.49
143,595
Mar 31, 2026
107.00
110.00
104.00
107.00
106.99
39,126
Mar 30, 2026
107.00
110.00
104.00
107.00
106.99
64,231
Mar 27, 2026
107.00
110.00
104.21
107.00
106.99
108,658
Mar 26, 2026
107.00
110.00
104.00
107.00
106.99
95,082
Mar 25, 2026
106.50
110.00
103.25
107.00
106.99
30,105
Mar 24, 2026
106.50
109.00
104.00
106.50
106.49
149,666
Mar 23, 2026
105.50
110.00
101.00
106.50
106.49
127,874
Mar 20, 2026
114.50
115.00
105.00
105.00
104.99
209,454
Mar 19, 2026
116.00
117.00
114.00
114.50
114.49
85,429
Mar 18, 2026
112.50
118.80
112.40
116.50
116.49
251,767
Mar 17, 2026
115.50
116.00
111.00
111.00
110.99
77,778
Mar 16, 2026
122.50
125.00
113.00
113.00
112.99
353,113
Mar 13, 2026
126.00
128.00
120.00
122.50
122.49
96,288
Mar 12, 2026
128.00
130.00
123.00
125.00
124.99
49,470
Mar 11, 2026
130.00
130.00
126.00
127.00
126.99
60,193
Mar 10, 2026
130.50
135.00
126.50
130.00
129.99
62,847
Mar 9, 2026
133.50
135.00
126.50
130.50
130.49
55,995
Mar 6, 2026
134.50
137.00
132.00
133.50
133.49
48,400
Mar 5, 2026
138.00
140.00
132.00
134.50
134.49
117,788
Mar 4, 2026
142.50
145.00
136.50
138.00
137.99
101,861
Mar 3, 2026
144.00
145.00
140.00
142.50
142.49
226,336
Mar 2, 2026
144.00
144.75
143.24
144.00
143.99
13,214
Feb 27, 2026
144.00
145.00
143.44
144.00
143.99
48,002
Feb 26, 2026
144.00
145.00
143.00
144.00
143.99
97,824
Feb 25, 2026
143.50
145.00
143.00
143.00
142.99
253,747
Feb 24, 2026
144.00
145.00
143.03
143.50
143.49
46,831
Feb 23, 2026
144.00
145.00
143.00
144.00
143.99
46,552
Feb 20, 2026
144.50
146.00
143.00
143.00
142.99
947,166
Feb 19, 2026
144.50
144.22
143.00
144.50
144.49
677,072
Feb 18, 2026
144.50
146.00
143.00
144.50
144.49
617,850
Feb 17, 2026
144.50
144.50
143.00
144.50
144.49
5,707
Feb 16, 2026
144.50
144.32
143.00
144.50
144.49
83,496
Feb 13, 2026
143.50
147.00
143.00
144.50
144.49
102,491
Feb 12, 2026
145.00
146.76
143.00
145.00
144.99
58,378
Feb 11, 2026
145.00
145.17
143.00
145.00
144.99
166,607
Feb 10, 2026
147.50
150.00
143.04
145.00
144.99
101,561
Feb 9, 2026
144.00
149.50
143.00
147.50
147.49
47,494
Feb 6, 2026
144.00
145.00
143.00
144.00
143.99
62,517
Feb 5, 2026
144.50
145.00
143.00
144.00
143.99
217,243
Feb 4, 2026
146.50
148.00
145.00
144.50
144.49
516,504
Feb 3, 2026
146.50
148.00
145.00
147.00
146.99
82,800
Feb 2, 2026
148.00
150.00
145.00
146.50
146.49
40,707
Jan 30, 2026
148.00
151.00
138.00
148.00
147.99
2,027,435
Jan 29, 2026
147.50
153.00
145.00
145.00
144.99
155,038
Jan 28, 2026
149.00
150.00
145.00
147.50
147.49
46,303
Jan 27, 2026
139.50
157.00
136.00
149.00
148.99
417,073
Jan 26, 2026
130.00
133.90
127.00
132.00
131.99
100,266
Jan 23, 2026
128.50
130.68
127.00
130.00
129.99
315,949
Jan 22, 2026
128.50
130.00
128.27
130.00
129.99
32,377
Jan 21, 2026
128.50
130.00
127.00
128.50
128.49
17,109
Jan 20, 2026
128.50
128.27
127.00
128.50
128.49
6,711
Jan 19, 2026
128.50
130.00
127.00
128.50
128.49
128,938
Jan 16, 2026
129.00
130.00
127.11
128.50
128.49
79,806
Jan 15, 2026
129.00
131.00
128.10
129.00
128.99
12,346
Jan 14, 2026
131.50
131.00
128.10
129.00
128.99
14,729
Jan 13, 2026
131.50
133.00
130.00
131.50
131.49
37,782
Jan 12, 2026
131.50
133.00
130.82
131.50
131.49
35,180
Jan 9, 2026
133.50
135.00
130.00
131.00
130.99
52,594
Jan 8, 2026
133.50
137.00
132.20
133.50
133.49
90,081
Jan 7, 2026
126.00
134.00
127.11
133.50
133.49
222,343
Jan 6, 2026
126.00
129.00
123.10
126.00
125.99
61,996
Jan 5, 2026
126.00
130.00
122.71
126.00
125.99
144,269
Jan 2, 2026
126.00
129.96
122.71
126.00
125.99
54,456
Dec 31, 2025
126.00
128.00
122.80
126.00
125.99
48,601
Dec 30, 2025
133.50
132.00
120.25
126.00
125.99
163,978
Dec 29, 2025
133.50
134.94
132.00
133.50
133.49
14,398
Dec 24, 2025
133.50
132.00
132.00
133.50
133.49
12,784
Dec 23, 2025
133.50
134.49
132.25
133.50
133.49
149,178
Dec 22, 2025
133.50
132.75
132.75
133.50
133.49
5,865
Dec 19, 2025
133.50
134.50
132.75
133.50
133.49
88,435
Dec 18, 2025
132.50
133.50
132.00
133.50
133.49
118,484
Dec 17, 2025
133.00
133.00
132.00
132.50
132.49
115,097
Dec 16, 2025
133.50
133.98
132.00
133.00
132.99
18,410
Dec 15, 2025
133.50
134.00
132.00
133.50
133.49
219,602
Dec 12, 2025
133.50
135.00
132.04
133.50
133.49
84,223
Dec 11, 2025
133.50
134.40
132.45
133.50
133.49
11,981
Dec 10, 2025
133.50
135.00
132.45
133.50
133.49
24,593
Dec 9, 2025
133.50
133.70
132.00
133.50
133.49
161,937
Dec 8, 2025
133.50
132.45
132.36
133.50
133.49
6,419
Dec 5, 2025
133.00
135.00
132.50
133.50
133.49
185,962
Dec 4, 2025
133.50
134.00
132.00
133.00
132.99
23,760
Dec 3, 2025
133.50
134.00
132.50
133.50
133.49
28,785
Dec 2, 2025
133.50
134.25
132.09
133.50
133.49
19,345
Dec 1, 2025
133.50
134.40
132.29
133.00
132.99
201,502
Nov 28, 2025
133.50
134.40
132.00
132.00
131.99
81,042
Nov 27, 2025
131.00
136.00
131.00
133.50
133.49
53,592
Nov 26, 2025
130.50
132.25
128.00
131.00
130.99
16,177
Nov 25, 2025
132.50
132.40
130.00
130.50
130.49
149,282
Nov 24, 2025
133.50
134.20
130.00
132.50
132.49
55,807
Nov 21, 2025
139.50
138.49
132.00
133.50
133.49
111,860
Nov 20, 2025
136.00
142.00
132.00
139.50
139.49
91,503
Nov 19, 2025
135.00
139.20
132.90
136.00
135.99
17,320
Nov 18, 2025
147.00
147.00
132.10
133.50
133.49
97,649
Nov 17, 2025
151.50
152.25
145.00
147.00
146.99
38,490
Nov 14, 2025
152.50
152.00
150.10
151.50
151.49
27,972
Nov 13, 2025
155.00
155.48
142.00
152.50
152.49
67,268
Nov 12, 2025
157.50
155.50
154.00
155.00
154.99
10,342
Nov 11, 2025
159.00
159.00
155.00
157.50
157.49
18,783
Nov 10, 2025
159.00
160.50
155.00
159.00
158.99
15,655
Nov 7, 2025
159.00
161.44
155.00
157.50
157.49
16,261
Nov 6, 2025
157.50
163.44
157.50
160.00
159.99
78,964
Nov 5, 2025
157.50
159.00
155.02
157.50
157.49
272,034
Nov 4, 2025
155.50
159.00
156.00
157.50
157.49
24,583
Nov 3, 2025
152.50
157.00
152.21
155.50
155.49
173,966
