Eleco plc (AIM:ELCO)
London
· Delayed Price · Currency is GBP · Price in GBX 133.50
+0.50 (0.38%)
At close: Dec 5, 2025
Eleco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 135.00 | 132.50 | 133.50 | 133.50 | 0.38% | 185,962 |
| Dec 4, 2025 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | -0.37% | 23,760 |
| Dec 3, 2025 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | - | 28,785 |
| Dec 2, 2025 | 132.09 | 134.25 | 132.09 | 133.50 | 133.50 | 0.38% | 19,345 |
| Dec 1, 2025 | 134.40 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | 142,559 |
| Nov 28, 2025 | 133.50 | 134.40 | 132.00 | 132.00 | 132.00 | -1.12% | 81,042 |
| Nov 27, 2025 | 131.00 | 136.00 | 131.00 | 133.50 | 133.50 | 1.91% | 53,592 |
| Nov 26, 2025 | 130.50 | 132.25 | 128.00 | 131.00 | 131.00 | 0.38% | 16,177 |
| Nov 25, 2025 | 132.50 | 132.40 | 130.00 | 130.50 | 130.50 | -1.51% | 149,282 |
| Nov 24, 2025 | 133.50 | 134.20 | 130.00 | 132.50 | 132.50 | -0.75% | 55,807 |
| Nov 21, 2025 | 139.50 | 138.49 | 132.00 | 133.50 | 133.50 | -4.30% | 111,860 |
| Nov 20, 2025 | 136.00 | 142.00 | 132.00 | 139.50 | 139.50 | 2.57% | 91,503 |
| Nov 19, 2025 | 135.00 | 139.20 | 132.90 | 136.00 | 136.00 | 1.87% | 17,320 |
| Nov 18, 2025 | 147.00 | 147.00 | 132.10 | 133.50 | 133.50 | -9.18% | 97,649 |
| Nov 17, 2025 | 151.50 | 152.25 | 145.00 | 147.00 | 147.00 | -2.97% | 38,490 |
| Nov 14, 2025 | 152.50 | 152.00 | 150.10 | 151.50 | 151.50 | -0.66% | 27,972 |
| Nov 13, 2025 | 155.00 | 155.48 | 142.00 | 152.50 | 152.50 | -1.61% | 67,268 |
| Nov 12, 2025 | 157.50 | 155.50 | 154.00 | 155.00 | 155.00 | -1.59% | 10,342 |
| Nov 11, 2025 | 159.00 | 159.00 | 155.00 | 157.50 | 157.50 | -0.94% | 18,783 |
| Nov 10, 2025 | 159.00 | 160.50 | 155.00 | 159.00 | 159.00 | 0.95% | 15,655 |
| Nov 7, 2025 | 159.00 | 161.44 | 155.00 | 157.50 | 157.50 | -1.56% | 16,261 |
| Nov 6, 2025 | 157.50 | 163.44 | 157.50 | 160.00 | 160.00 | 1.59% | 78,964 |
| Nov 5, 2025 | 157.50 | 159.00 | 155.02 | 157.50 | 157.50 | - | 272,034 |
| Nov 4, 2025 | 155.50 | 159.00 | 156.00 | 157.50 | 157.50 | 1.29% | 24,583 |
| Nov 3, 2025 | 152.50 | 157.00 | 152.22 | 155.50 | 155.50 | 2.30% | 173,966 |
| Oct 31, 2025 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.33% | 32,664 |
| Oct 30, 2025 | 148.00 | 152.00 | 147.38 | 150.00 | 150.00 | 1.35% | 37,973 |
| Oct 29, 2025 | 147.50 | 149.56 | 146.50 | 148.00 | 148.00 | 0.34% | 65,491 |
| Oct 28, 2025 | 150.50 | 150.00 | 145.20 | 147.50 | 147.50 | -1.99% | 173,936 |
| Oct 27, 2025 | 152.00 | 153.00 | 150.50 | 150.50 | 150.50 | -0.99% | 112,050 |
| Oct 24, 2025 | 152.00 | 152.60 | 151.70 | 152.00 | 152.00 | - | 76,882 |
| Oct 23, 2025 | 153.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 120,671 |
| Oct 22, 2025 | 153.00 | 151.50 | 151.00 | 151.00 | 151.00 | - | 65,857 |
| Oct 21, 2025 | 153.00 | 152.25 | 151.00 | 151.00 | 151.00 | - | 75,258 |
| Oct 20, 2025 | 154.50 | 156.40 | 151.00 | 151.00 | 151.00 | -2.27% | 103,323 |
| Oct 17, 2025 | 154.50 | 156.70 | 152.35 | 154.50 | 154.50 | - | 25,414 |
| Oct 16, 2025 | 154.00 | 159.00 | 152.60 | 154.50 | 154.50 | 0.32% | 215,956 |
| Oct 15, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 2.33% | 128,188 |
| Oct 14, 2025 | 148.50 | 152.80 | 148.61 | 150.50 | 150.50 | 1.35% | 105,089 |
| Oct 13, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 1.02% | 475,210 |
| Oct 10, 2025 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 47,032 |
| Oct 9, 2025 | 148.00 | 149.00 | 148.16 | 148.00 | 148.00 | - | 75,289 |
| Oct 8, 2025 | 148.50 | 151.90 | 148.41 | 148.00 | 148.00 | -0.34% | 129,355 |
| Oct 7, 2025 | 148.50 | 148.40 | 148.32 | 148.50 | 148.50 | - | 6,752 |
| Oct 6, 2025 | 148.50 | 150.00 | 147.75 | 148.50 | 148.50 | - | 78,030 |
| Oct 3, 2025 | 148.50 | 149.90 | 147.25 | 148.50 | 148.50 | - | 480,020 |
| Oct 2, 2025 | 148.50 | 151.40 | 147.00 | 148.50 | 148.50 | - | 77,739 |
| Oct 1, 2025 | 148.50 | 150.00 | 148.50 | 148.50 | 148.50 | - | 23,100 |
| Sep 30, 2025 | 148.50 | 149.99 | 148.50 | 148.50 | 148.50 | - | 87,020 |
| Sep 29, 2025 | 148.50 | 150.00 | 147.90 | 148.50 | 148.50 | - | 287,350 |