Ellington Financial Inc. - 0A26.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	12.54	12.62	12.62	12.68	12.5	1,607
January 30, 2025	12.6	12.55	12.42	12.63	12.5	1,394
January 29, 2025	12.68	12.54	12.41	12.69	12.54	1,451
January 28, 2025	12.62	12.7	12.57	12.72	12.62	3,863
January 27, 2025	12.52	12.65	12.52	12.65	12.52	1,115
January 24, 2025	12.42	12.59	12.46	12.59	12.42	1,582
January 23, 2025	12.49	12.52	12.39	12.52	12.47	24,139
January 22, 2025	12.61	12.56	12.43	12.61	12.46	1,698
January 21, 2025	12.62	12.58	12.45	12.85	12.31	4,061
January 17, 2025	12.49	12.48	12.35	12.57	12.48	2,299
January 16, 2025	12.33	12.47	12.34	12.48	12.32	24,839
January 15, 2025	12.2	12.24	12.11	12.47	12.2	3,091
January 14, 2025	12.15	12.15	12.02	12.3	12.12	1,896
January 13, 2025	12.04	11.96	11.84	12.04	11.96	1,169
January 10, 2025	12.05	12.09	11.96	12.11	11.95	1,495
January 08, 2025	12.16	12.15	12.02	12.2	12.09	11,200
January 07, 2025	12.24	12.15	12.02	12.24	12.15	382
January 06, 2025	12.34	12.36	12.23	12.36	12.3	2,020
January 03, 2025	12.18	12.34	12.21	12.34	12.18	2,117
January 02, 2025	12.14	12.16	12.03	12.18	12.11	1,546
December 31, 2024	12.03	12.06	12.06	12.11	12.03	17,868
December 30, 2024	12.15	12.05	11.92	12.15	12	3,428
December 27, 2024	12.24	12.16	12.02	12.3	12.15	1,854
December 26, 2024	12.23	12.26	12.26	12.26	12.17	2,838
December 24, 2024	12.2	12.21	12.08	12.21	12.17	534
December 23, 2024	12.13	12.14	12.01	12.15	12.06	2,879
December 20, 2024	12	12.26	12.12	12.26	11.94	1,267
December 19, 2024	12.3	12.1	11.97	12.3	12.06	2,099
December 18, 2024	12.31	12.39	12.26	12.39	12.31	331
December 17, 2024	12.36	12.39	12.25	12.45	12.36	826
December 16, 2024	12.44	12.42	12.29	12.46	12.3	4,458
December 13, 2024	12.29	12.26	12.12	12.32	12.25	2,276
December 12, 2024	12.35	12.35	12.22	12.37	12.34	971
December 11, 2024	12.34	12.3	12.17	12.37	12.3	7,218
December 10, 2024	12.23	12.34	12.21	12.35	12.23	2,270
December 09, 2024	12.28	12.3	12.17	12.33	12.25	1,360
December 06, 2024	12.17	12.24	12.1	12.26	12.17	451
December 05, 2024	12.22	12.21	12.08	12.22	12.15	1,851
December 04, 2024	12.28	12.26	12.13	12.32	12.26	2,041
December 03, 2024	12.46	12.25	12.12	12.47	12.25	947
December 02, 2024	12.33	12.31	12.18	12.35	12.29	1,284
November 29, 2024	12.41	12.42	12.29	12.44	12.38	1,542
November 27, 2024	12.43	12.57	12.3	12.57	12.43	3,483
November 26, 2024	12.43	12.41	12.15	12.46	12.35	1,366
November 25, 2024	12.6	12.48	12.21	12.62	12.48	4,437
November 22, 2024	12.47	12.54	12.27	12.55	12.45	2,758
November 21, 2024	12.29	12.36	12.1	12.38	12.29	730
November 20, 2024	12.34	12.27	12.01	12.36	12.25	1,017
November 19, 2024	12.22	12.33	12.07	12.37	12.22	1,267
November 18, 2024	12.16	12.32	12.06	12.32	12.12	1,397
November 15, 2024	12.21	12.15	11.89	12.24	12.12	638
November 14, 2024	12.26	12.15	11.9	12.29	12.15	1,561
November 13, 2024	12.31	12.31	12.05	12.32	12.29	314
November 12, 2024	12.34	12.24	11.98	12.34	12.22	1,036
November 11, 2024	12.49	12.43	12.17	12.54	12.38	1,778
November 08, 2024	12.42	12.49	12.23	12.59	12.42	804
November 07, 2024	12.5	12.5	12.23	12.55	12.41	1,833
November 06, 2024	12.21	11.84	11.59	12.21	11.8	1,153
November 05, 2024	11.91	11.89	11.64	11.93	11.89	1,799
November 04, 2024	11.95	11.99	11.74	12.03	11.94	3,132

Ellington Financial Inc. (0A26.L) LSE