1. Share Prices

  2. Eleco Public Limited Company (ELCO)

133.50p+0.50 (+0.38%)05 Dec 2025, 16:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eleco Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025133.00p135.00p132.50p133.50p185,962
Dec 4, 2025133.50p134.00p132.00p133.00p23,760
Dec 3, 2025133.50p134.00p132.50p133.50p28,785
Dec 2, 2025133.50p134.25p132.09p133.50p19,345
Dec 1, 2025133.50p134.40p132.29p133.00p201,502
Nov 28, 2025133.50p134.40p132.00p132.00p81,042
Nov 27, 2025131.00p136.00p131.00p133.50p53,592
Nov 26, 2025130.50p132.25p128.00p131.00p16,177
Nov 25, 2025132.50p132.40p130.00p130.50p149,282
Nov 24, 2025133.50p134.20p130.00p132.50p55,807
Nov 21, 2025139.50p138.49p132.00p133.50p111,860
Nov 20, 2025136.00p142.00p132.00p139.50p91,503
Nov 19, 2025135.00p139.20p132.90p136.00p17,320
Nov 18, 2025147.00p147.00p132.10p133.50p97,649
Nov 17, 2025151.50p152.25p145.00p147.00p38,490
Nov 14, 2025152.50p152.00p150.10p151.50p27,972
Nov 13, 2025155.00p155.48p142.00p152.50p67,268
Nov 12, 2025157.50p155.50p154.00p155.00p10,342
Nov 11, 2025159.00p159.00p155.00p157.50p18,783
Nov 10, 2025159.00p160.50p155.00p159.00p15,655
Nov 7, 2025159.00p161.44p155.00p157.50p16,261
Nov 6, 2025157.50p163.44p157.50p160.00p78,964
Nov 5, 2025157.50p159.00p155.02p157.50p272,034
Nov 4, 2025155.50p159.00p156.00p157.50p24,583
Nov 3, 2025152.50p157.00p152.22p155.50p173,966
Oct 31, 2025150.00p154.00p150.00p152.00p32,664
Oct 30, 2025148.00p152.00p147.38p150.00p37,973
Oct 29, 2025147.50p149.56p146.50p148.00p65,491
Oct 28, 2025150.50p150.00p145.20p147.50p173,936
Oct 27, 2025152.00p153.00p150.50p150.50p112,050
Oct 24, 2025152.00p152.60p151.70p152.00p76,882
Oct 23, 2025153.00p152.00p151.00p152.00p120,671
Oct 22, 2025153.00p151.50p151.00p151.00p65,857
Oct 21, 2025153.00p152.25p151.00p151.00p75,258
Oct 20, 2025154.50p156.40p151.00p151.00p103,323
Oct 17, 2025154.50p156.70p152.35p154.50p25,414
Oct 16, 2025154.00p159.00p152.60p154.50p215,956
Oct 15, 2025152.00p155.00p152.00p154.00p128,188
Oct 14, 2025148.50p152.80p148.61p150.50p105,089
Oct 13, 2025148.00p149.00p147.00p148.50p475,210
Oct 10, 2025148.00p149.00p147.00p147.00p47,032
Oct 9, 2025148.00p149.00p148.16p148.00p75,289
Oct 8, 2025148.50p151.90p148.41p148.00p129,355
Oct 7, 2025148.50p148.40p148.32p148.50p6,752
Oct 6, 2025148.50p150.00p147.75p148.50p78,030
Oct 3, 2025148.50p0.00p0.00p148.50p0
Oct 2, 2025148.50p151.40p147.00p148.50p77,739
Oct 1, 2025148.50p150.00p148.50p148.50p23,100
Sep 30, 2025148.50p149.99p148.50p148.50p87,020
Sep 29, 2025148.50p150.00p147.90p148.50p287,350
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.