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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	145	145	145	145	142	218,952
July 02, 2025	144	145	145	147.05	144	123,413
July 01, 2025	148	146	146	148	144	92,276
June 30, 2025	146.7	146	146	147.23	146	201,495
June 27, 2025	146.92	146	146	149	145.5	97,863
June 26, 2025	147.3	147	147	147.3	146.3	105,433
June 25, 2025	147	147	147	147.35	146.26	142,043
June 24, 2025	149	147	147	149	146.91	42,265
June 23, 2025	148.8	147	147	148.8	146.45	123,199
June 20, 2025	146.6	147	147	150	144	210,616
June 19, 2025	144.4	146.5	146.5	148	144	117,252
June 18, 2025	143.38	145	145	147	143.38	155,131
June 17, 2025	147	145	145	150	143	301,546
June 16, 2025	143.5	145	145	145	142.2	504,580
June 13, 2025	143.05	145	145	145	142.5	642,322
June 12, 2025	147	144.5	144.5	147	142	261,026
June 11, 2025	142.91	144.5	144.5	147	142.91	65,979
June 10, 2025	143.18	144.5	144.5	147	142	96,911
June 09, 2025	143.19	144.5	144.5	147	142	197,000
June 06, 2025	143.16	144.5	144.5	144.5	142.5	59,591
June 05, 2025	144.13	144.5	144.5	144.5	143	78,795
June 04, 2025	144.14	145	145	146	143	268,595
June 03, 2025	144.25	144.5	144.5	146	143	164,890
June 02, 2025	144.12	144.5	144.5	146	144.02	143,404
May 30, 2025	143.05	144	144	144.17	143.05	139,769
May 29, 2025	143	144	144	146	143	398,294
May 28, 2025	147.92	148	143.69	153	147.03	232,212
May 27, 2025	148.25	147	142.72	151	146	521,697
May 23, 2025	147.96	148	148	151	146.63	268,526

Ecclesiastical Insurance Office plc (ELLA.L) LSE