1. Share Prices

  2. Eleco Public Limited Company (ELCO)

173.00p+0.00 (+0.00%)04 Aug 2025, 15:59
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
Aug 4, 2025173.00p176.00p170.36p173.00p56,551
Aug 1, 2025175.00p176.50p172.22p173.00p11,832
Jul 31, 2025175.00p176.50p173.48p175.00p7,811
Jul 30, 2025175.00p177.00p173.00p175.00p1,036,225
Jul 29, 2025175.00p177.00p173.82p175.00p18,235
Jul 28, 2025175.00p174.50p173.55p175.00p17,532
Jul 25, 2025175.00p176.85p174.25p175.00p112,308
Jul 24, 2025179.50p179.00p168.00p175.00p733,179
Jul 23, 2025181.00p181.25p178.25p181.00p45,902
Jul 22, 2025181.50p181.43p178.50p181.00p26,098
Jul 21, 2025182.40p182.40p178.50p181.50p54,725
Jul 18, 2025178.50p182.00p178.30p181.00p642,629
Jul 17, 2025178.50p179.82p176.00p176.00p1,573,718
Jul 16, 2025176.00p180.00p176.65p178.50p165,912
Jul 15, 2025174.50p177.00p172.06p176.00p187,162
Jul 14, 2025173.50p177.00p172.48p174.00p184,075
Jul 11, 2025166.00p175.00p163.33p173.50p100,145
Jul 10, 2025163.00p169.52p162.16p166.00p234,879
Jul 9, 2025163.00p163.85p162.25p163.00p40,533
Jul 8, 2025162.50p164.00p162.20p163.00p35,171
Jul 7, 2025162.50p164.00p161.10p162.50p23,050
Jul 4, 2025162.50p164.00p161.85p162.50p78,321
Jul 3, 2025162.50p163.70p161.71p162.50p586,072
Jul 2, 2025162.50p162.80p161.70p162.50p24,438
Jul 1, 2025162.50p162.85p161.65p162.50p13,217
Jun 30, 2025162.50p162.85p161.63p162.50p23,897
Jun 27, 2025162.50p163.00p161.70p162.50p96,634
Jun 26, 2025162.50p164.00p161.75p162.50p42
Jun 25, 2025162.50p163.40p161.00p162.50p267,116
Jun 24, 2025162.50p163.70p161.10p162.50p100,797
Jun 23, 2025163.00p165.00p160.00p160.00p54,412
Jun 20, 2025165.50p165.05p161.00p165.50p36,698
Jun 19, 2025166.50p165.05p161.00p165.50p10,861
Jun 18, 2025166.50p167.50p163.00p166.50p16,921
Jun 17, 2025167.50p168.00p163.00p166.50p10,715
Jun 16, 2025167.50p168.50p165.00p167.50p13,283
Jun 13, 2025169.00p170.00p165.00p167.50p12,092
Jun 12, 2025170.50p172.50p166.55p170.50p19,830
Jun 11, 2025167.50p173.00p164.88p170.00p137,773
Jun 10, 2025167.50p169.50p166.33p167.50p4,916
Jun 9, 2025160.50p170.00p163.58p167.50p50,719
Jun 6, 2025160.50p163.90p160.67p160.50p6,515
Jun 5, 2025159.50p165.00p159.55p160.50p38,298
Jun 4, 2025161.00p163.00p158.24p159.50p67,915
Jun 3, 2025161.50p163.00p155.00p161.00p142,056
Jun 2, 2025157.50p165.00p157.55p163.50p231,112
May 30, 2025157.50p160.00p157.55p157.50p25,307
May 29, 2025155.00p159.50p156.00p157.50p15,274
May 28, 2025153.50p158.90p154.00p155.00p28,552
May 27, 2025155.00p156.93p154.00p153.50p39,391
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.