Ecclesiastical Insurance Office plc - ELLA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	147	145.5	145.5	147	145	38,881
September 25, 2025	147	145.5	145.5	147	145.38	47,449
September 24, 2025	147	145.5	145.5	147	145	124,638
September 23, 2025	147	145.5	145.5	147	145.32	32,060
September 22, 2025	145.22	145.5	145.5	145.82	145.22	55,932
September 19, 2025	147	145.5	145.5	147	145.15	17,054
September 18, 2025	146	146	146	146	145.15	48,301
September 17, 2025	145.5	145	145	145.61	145	26,932
September 16, 2025	145.5	145	145	146	141	17,522
September 15, 2025	145.5	145	145	146	144	32,492
September 12, 2025	145.5	145	145	145.75	144.75	53,945
September 11, 2025	145.5	145	145	145.88	144.68	51,354
September 10, 2025	145	145	145	145.9	144.65	86,407
September 09, 2025	144	146	146	146	144	216,666
September 08, 2025	145.5	141	141	145.5	141	85,061
September 05, 2025	146.5	145	145	146.5	144.15	51,575
September 04, 2025	145.5	145	145	145.5	144	172,771
September 03, 2025	144	145	145	146	144	45,157
September 02, 2025	145.5	145	145	145.5	144	91,976
September 01, 2025	146.12	145	145	146.12	144.67	43,019
August 29, 2025	144	145.5	145.5	146.5	144	61,331
August 28, 2025	145	145.5	145.5	145.5	145	27,763
August 27, 2025	145.45	145.5	145.5	145.5	145	34,652
August 26, 2025	148	145.5	145.5	148	145	41,846
August 22, 2025	144	146	146	146.38	144	110,669
August 21, 2025	148	146	146	148	145.65	35,310
August 20, 2025	145	145	145	146.7	144	68,604
August 19, 2025	145	145	145	148	145	102,957
August 18, 2025	147.11	146	146	147.11	146	107,505
August 15, 2025	147.29	146.5	146.5	147.29	146.5	22,891
August 14, 2025	146.1	146	146	147.45	146	43,585
August 13, 2025	148	146	146	148	144	129,011
August 12, 2025	148	147	147	148	147	19,192
August 11, 2025	146.76	147	147	147.75	146	371,240
August 08, 2025	146.64	147	147	147	144	40,043
August 07, 2025	146.64	147	147	147	144	60,803
August 06, 2025	145.9	146	146	147	144	88,454
August 05, 2025	144.5	144.5	144.5	145	144	1,037
August 04, 2025	144.96	144	144	145	142	47,904
August 01, 2025	143	144	144	144	143	53,557
July 31, 2025	143	142.5	142.5	144	142.5	104,540
July 30, 2025	144	143	143	144	142.95	52,442
July 29, 2025	143.7	142.5	142.5	144	141	156,076
July 28, 2025	143	143	143	143.85	143	44,697
July 25, 2025	142.93	142.5	142.5	144	141	96,720
July 24, 2025	142.68	142.5	142.5	144	142.5	134,556
July 23, 2025	143.8	143	143	144	142.5	113,264
July 22, 2025	143.88	142.5	142.5	144	141.7	123,761
July 21, 2025	144.2	143.5	143.5	145	143.5	84,240
July 18, 2025	144.47	143.5	143.5	145	142	62,566
July 17, 2025	144.62	143.5	143.5	144.62	143.5	90,284
July 16, 2025	144	143.5	143.5	145	143.5	134,172
July 15, 2025	141	143.5	143.5	146	141	134,421
July 14, 2025	143.86	143.5	143.5	146	143.5	133,230
July 11, 2025	143.8	143.5	143.5	145	143.5	100,835
July 10, 2025	143.8	145	145	146	143.8	104,567
July 09, 2025	141	145	145	146	141	50,435
July 08, 2025	146	143.5	143.5	149	142	28,529
July 07, 2025	144.7	144	144	144.7	143.41	93,530
July 04, 2025	144.8	144	144	145.35	143.35	161,480

Ecclesiastical Insurance Office plc (ELLA.L) LSE