Eurocell plc - ECEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	131	122	122	131	122	147,577
October 16, 2025	125.88	125.5	125.5	131	125	254,405
October 15, 2025	126	125.5	125.5	131	125	52,323
October 14, 2025	131.79	129	129	133	128	82,864
October 13, 2025	127.75	130	130	130.56	126.3	71,762
October 10, 2025	123.5	127	127	130	123.5	48,370
October 09, 2025	126.93	127.5	127.5	128.5	124.69	142,905
October 08, 2025	125	127	127	129	125	121,760
October 07, 2025	129.88	128.5	128.5	138	127	70,792
October 06, 2025	128	130	130	130	127	111,352
October 03, 2025	128	128	128	134.66	128	94,305
October 02, 2025	134.7	134.5	134.5	136.5	130.5	63,788
October 01, 2025	136	132.5	132.5	136	127.5	78,586
September 30, 2025	134	132.5	132.5	134	128	28,914
September 29, 2025	130.09	128.5	128.5	133	128.5	142,044
September 26, 2025	131.5	130	130	133	130	164,914
September 25, 2025	132.5	130	130	132.9	130	82,492
September 24, 2025	130.22	128.5	128.5	135.5	127.5	90,742
September 23, 2025	132.38	132	132	133	130	117,825
September 22, 2025	130	130.5	130.5	135.5	129	120,134
September 19, 2025	133.85	131	131	134.01	131	211,882
September 18, 2025	131	133	133	133	131	48,348
September 17, 2025	131	131	131	134	130	131,755
September 16, 2025	130.5	131	131	136	130.5	75,330
September 15, 2025	136.5	131.5	131.5	136.5	129.5	30,589
September 12, 2025	133	131.5	131.5	134	130	109,670
September 11, 2025	135	130.5	130.5	135.23	129.5	62,887
September 10, 2025	140.5	135	132.7	140.5	132.51	1.6M
September 09, 2025	130	134	131.72	140.5	130	138,610
September 08, 2025	127.17	130.5	128.28	131.5	127	120,914
September 05, 2025	132	128	128	133	126.03	155,959
September 04, 2025	132.32	130.5	130.5	132.5	126.5	476,755
September 03, 2025	133	135	135	139.52	133	118,317
September 02, 2025	133.5	132.5	132.5	139	132.5	137,202
September 01, 2025	138	140.5	140.5	145.5	138	58,613
August 29, 2025	140.6	140	140	141.5	136	155,879
August 28, 2025	141	140	140	146	138.34	74,991
August 27, 2025	144	144.5	144.5	144.5	141	66,724
August 26, 2025	145	144.5	144.5	154	144.5	59,200
August 22, 2025	156	149	149	156	145.5	30,780
August 21, 2025	148.5	149.5	149.5	150.5	148.5	32,859
August 20, 2025	152.17	149.5	149.5	156.5	147.97	134,601
August 19, 2025	147.5	148.5	148.5	156.5	146	55,302
August 18, 2025	146	147.5	147.5	148	145.5	73,109
August 15, 2025	148	147	147	151	146.93	58,017
August 14, 2025	156	149	149	156	147.5	52,438
August 13, 2025	156.5	148	148	156.5	148	114,677
August 12, 2025	150.5	150	150	151	148.5	57,150
August 11, 2025	151.4	150	150	151.4	146	73,001
August 08, 2025	149.75	149.5	149.5	152.5	149.5	162,896
August 07, 2025	150	150	150	151	148.53	126,459
August 06, 2025	148.4	150	150	150	147.5	90,781
August 05, 2025	147.72	148.5	148.5	149.5	147	131,114
August 04, 2025	148.51	148.5	148.5	154.5	147	176,057
August 01, 2025	154	147	147	154	146.36	111,942
July 31, 2025	148.2	151	151	153	145	172,448
July 30, 2025	148	146	146	152	145	198,517
July 29, 2025	152	151	151	153.5	148.5	950,148
July 28, 2025	150.54	151	151	154	148.5	76,404
July 25, 2025	156.5	153	153	156.5	150.5	83,428

Eurocell plc (ECEL.L) LSE