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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.5	152	152	152.8	152	36,155
February 19, 2026	152.5	152	152	152.89	151	136,195
February 18, 2026	153.5	152.5	152.5	155	152.5	96,308
February 17, 2026	150	152.5	152.5	155	149	144,085
February 16, 2026	150	150	150	151	149.72	43,714
February 13, 2026	149.5	149.5	149.5	150.5	149.5	76,351
February 12, 2026	149	149.5	149.5	149.99	149	181,306
February 11, 2026	148	149	149	149	148	56,627
February 10, 2026	148	148	148	148.69	147.87	63,849
February 09, 2026	147.5	148	148	148.7	146	46,426
February 06, 2026	148.79	147.5	147.7	149	147.5	85,630
February 05, 2026	148	148	148	149	147	76,655
February 04, 2026	150	148	148	150	147.57	66,981
February 03, 2026	150	148	148	150	147.55	336,763
February 02, 2026	148	148	148	148.5	147.32	137,645
January 30, 2026	148	148	148	148	147.32	86,289
January 29, 2026	147	152	152	152	146.48	20,675
January 28, 2026	147	148	148	148	146	30,666
January 27, 2026	147	147	147	147	146.45	201,141
January 26, 2026	147	147	147	147	146.77	16,896
January 23, 2026	147	148	148	148	144	6,572
January 22, 2026	146	147	147	148	146	104,911
January 21, 2026	146	147	147	147	146	60,627
January 20, 2026	147	147	147	148	146.54	294,716
January 19, 2026	147	147	147	147.5	146.71	34,903
January 16, 2026	147	147	147	148	146.63	14,037
January 15, 2026	146.5	147	147	147	146	102,671
January 14, 2026	145.5	146.5	146.5	146.75	145.5	110,540
January 13, 2026	145.5	148	148	148	144.96	70,351
January 12, 2026	145.5	145.5	145.5	147	144	101,527
January 09, 2026	145.5	145.5	145.5	147	144	79,928
January 08, 2026	145	145.5	145.5	150	144	194,644
January 07, 2026	145	145	145	146	144	106,180
January 06, 2026	145	145	145	145.59	145	72,469
January 05, 2026	145	145	145	145.65	145	120,724
January 02, 2026	145	145.6	145.6	145.65	145	57,264
December 31, 2025	145	145	145	145.65	145	9,891
December 30, 2025	145	145	145	145.7	145	46,580
December 29, 2025	145	145	145	146	145	56,097
December 24, 2025	145	145	145	145.76	145	21,417
December 23, 2025	145	145	145	145.85	144.99	51,386
December 22, 2025	145	145	145	145.89	144.9	36,157
December 19, 2025	146	145	145	146	144.85	23,021
December 18, 2025	146	145	145	146	144	81,194
December 17, 2025	145	145	145	145.95	144	30,540
December 16, 2025	145	145	145	145.95	144.5	100,636
December 15, 2025	144	145	145	145	143.5	53,073
December 12, 2025	143.6	144	144	144.08	143.55	21,218
December 11, 2025	144	144	144	145	143.55	217,044
December 10, 2025	143	145	145	145	140	117,738
December 09, 2025	143.5	143.5	143.5	144.34	143.05	40,228
December 08, 2025	143.5	143.5	143.5	144.34	143.05	73,003
December 05, 2025	143.5	143.5	143.5	144.34	143.05	25,686
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

Ecclesiastical Insurance Office plc (ELLA.L) LSE