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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	148.65	148	148	148.65	146	189,017
May 21, 2025	151	146	146	151	146	118,828
May 20, 2025	149.2	150	150	150	149.1	38,199
May 19, 2025	149.42	151	151	151	149.15	65,255
May 16, 2025	149.3	152	152	152	149.3	45,059
May 15, 2025	149.75	149.5	149.5	149.78	149	232,072
May 14, 2025	147	149.5	149.5	149.8	147	58,564
May 13, 2025	149.87	149.5	149.5	149.87	149.2	80,515
May 12, 2025	145	149.5	149.5	150	145	303,655
May 09, 2025	149.65	149	149	151	148.7	101,480
May 08, 2025	148.53	148.5	148.5	150	148.05	173,878
May 07, 2025	149	152	152	152	146	185,184
May 06, 2025	148.85	147.5	147.5	149	147.5	87,576
May 02, 2025	145.5	147.5	147.5	149	145.5	52,436
May 01, 2025	145.1	145	145	146	144.63	85,177
April 30, 2025	146	144.5	144.5	147	144.45	72,327
April 29, 2025	146	144.5	144.5	149	143	132,847
April 28, 2025	143.45	144.5	144.5	144.9	143.45	103,545
April 25, 2025	142	142	142	146	142	126,962
April 24, 2025	143	143	143	146	143	145,977
April 23, 2025	144	144.5	144.5	147	143	136,320
April 22, 2025	144.1	145	145	147	143.4	182,351

Ecclesiastical Insurance Office plc (ELLA.L) LSE