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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	145	143.5	143.5	145	141	142,260
December 03, 2025	147.5	147.5	147.46	149	146.18	52,883
December 02, 2025	147.5	147.5	147.46	147.5	146.09	85,886
December 01, 2025	147.5	147.5	147.46	147.5	146.05	75,341
November 28, 2025	147.5	146	146	149	146	46,955
November 27, 2025	146.05	147.5	146.05	149	146	33,159
November 26, 2025	147.5	146.05	146.05	147.5	146	139,303
November 25, 2025	148.5	147.5	147.5	149	146	124,549
November 24, 2025	148.5	147	147	148.5	146.5	55,983
November 21, 2025	148.5	148	148	148.5	146.5	56,424
November 20, 2025	148.5	148	148	148.5	147	104,038
November 19, 2025	148.5	148	148	149	146.9	115,471
November 18, 2025	147	148	148	148.5	147	155,399
November 17, 2025	148.5	148	148	148.5	147.4	82,094
November 14, 2025	148.5	148	148	149.81	148	147,332
November 13, 2025	148.5	147	147	148.7	147	47,326
November 12, 2025	149	148	148	149	147	28,443
November 11, 2025	147.5	148	148	149	147.5	118,168
November 10, 2025	147.5	147.5	147.5	148.89	147.22	135,254
November 07, 2025	149	147.5	147.5	149	146	10,867
November 06, 2025	147	147	147	147.9	147	54,831
November 05, 2025	147.99	147	147	147.99	147	240,642
November 04, 2025	147	145	145	148	145	25,435
November 03, 2025	147	147	147	148	144	38,517
October 31, 2025	147	147	147	148	146	64,362
October 30, 2025	146	147	147	148	144	155,120
October 29, 2025	147	147	147	148	146	69,995
October 28, 2025	147	147	147	148	147	27,738
October 27, 2025	147	146	146	148	146	70,444
October 24, 2025	144	147	147	148	144	73,330
October 23, 2025	147	147	147	147.8	146.89	46,830
October 22, 2025	144	147	147	147.78	144	54,119
October 21, 2025	147	147	147	148	146.65	38,142
October 20, 2025	147	145	145	147.5	145	169,063
October 17, 2025	144	147	147	147.6	144	92,796
October 16, 2025	147.5	145	145	147.89	145	35,281
October 15, 2025	147.5	147	147	147.9	145	147,017
October 14, 2025	147.5	146.5	146.5	147.5	146	108,333
October 13, 2025	147.5	145	145	147.5	145	114,084
October 10, 2025	146.5	146.5	146.5	146.95	146.42	105,000
October 09, 2025	147.5	145	145	147.5	145	61,186
October 08, 2025	147.5	146.5	146.5	147.5	145	34,190
October 07, 2025	147.5	145	145	147.5	145	103,961
October 06, 2025	147	145	145	147	145	82,351
October 03, 2025	147	146.5	146.5	147	146	147,671
October 02, 2025	146.5	146.5	146.5	147	146	22,664
October 01, 2025	146	147	147	147.9	145.6	479,204
September 30, 2025	147	145.5	145.5	147	145.4	138,128
September 29, 2025	145.53	145.5	145.6	146	145.3	41,024
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

Ecclesiastical Insurance Office plc (ELLA.L) LSE