Eurocell (ECEL) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eurocell

Date Open High Low Close* Volume
14/08/2026 120.00p 122.50p 113.00p 118.00p 6568
13/08/2026 117.00p 121.50p 116.50p 117.00p 11269
12/08/2026 123.00p 123.00p 116.10p 119.50p 22811
11/08/2026 119.00p 126.00p 115.50p 118.50p 64835
10/08/2026 123.00p 123.00p 114.00p 118.50p 45143
07/08/2026 122.00p 128.00p 114.50p 118.00p 77036
06/08/2026 117.50p 130.50p 113.00p 121.50p 87266
05/08/2026 119.50p 121.50p 114.75p 117.50p 32673
04/08/2026 120.50p 122.00p 115.50p 117.50p 11077
03/08/2026 112.50p 121.00p 112.50p 117.50p 329397
31/07/2026 116.00p 121.25p 116.00p 118.00p 100453
30/07/2026 121.50p 122.25p 114.50p 116.00p 31836
29/07/2026 122.00p 122.00p 113.50p 119.00p 54134
28/07/2026 119.00p 122.50p 114.00p 119.00p 61168
27/07/2026 121.00p 121.00p 114.50p 116.00p 247985
24/07/2026 118.00p 120.31p 112.50p 115.00p 95873
23/07/2026 119.00p 122.25p 115.00p 115.00p 76546
22/07/2026 118.00p 121.75p 116.24p 117.00p 40072
21/07/2026 118.00p 118.00p 113.50p 117.50p 54855
20/07/2026 115.50p 119.00p 111.50p 116.00p 65726
17/07/2026 109.00p 113.00p 109.00p 113.00p 44683
16/07/2026 109.50p 114.00p 108.00p 114.00p 27110
15/07/2026 109.00p 114.50p 107.50p 109.75p 15629
14/07/2026 109.50p 113.00p 108.00p 111.00p 23508
13/07/2026 108.00p 112.25p 106.00p 111.00p 73774
10/07/2026 111.00p 113.00p 108.00p 109.00p 38460
09/07/2026 111.00p 112.50p 109.50p 109.50p 33667
08/07/2026 111.00p 114.75p 108.75p 114.00p 73530
07/07/2026 111.00p 114.00p 108.25p 110.50p 28985
06/07/2026 110.50p 113.00p 105.50p 111.00p 29823
03/07/2026 113.00p 115.00p 109.50p 112.00p 54177
02/07/2026 110.50p 114.00p 105.50p 114.00p 88260
01/07/2026 110.50p 112.50p 107.75p 110.00p 68028
30/06/2026 111.50p 113.00p 108.00p 110.00p 76552
29/06/2026 110.00p 115.00p 109.00p 112.00p 196109
26/06/2026 110.00p 111.00p 106.00p 110.50p 670170
25/06/2026 109.50p 115.00p 106.00p 110.00p 285897
24/06/2026 105.50p 114.00p 105.50p 109.00p 302163
23/06/2026 107.00p 110.25p 102.50p 109.50p 54875
22/06/2026 106.50p 107.00p 101.50p 103.00p 84676
19/06/2026 105.50p 109.00p 103.00p 109.00p 51946
18/06/2026 108.50p 109.00p 103.00p 109.00p 6067
17/06/2026 109.00p 109.00p 103.50p 106.00p 180507
16/06/2026 109.50p 110.25p 105.00p 109.00p 36011
15/06/2026 105.00p 109.50p 101.50p 105.00p 152209
12/06/2026 106.00p 109.00p 103.25p 103.50p 27767
11/06/2026 104.00p 109.75p 104.00p 104.00p 46371
10/06/2026 105.50p 110.50p 104.00p 107.00p 29596
09/06/2026 104.00p 110.50p 102.75p 105.00p 44626
08/06/2026 105.50p 110.50p 103.00p 103.00p 93141
05/06/2026 104.00p 112.00p 104.00p 109.50p 19411
04/06/2026 110.50p 113.00p 105.00p 107.50p 19736
03/06/2026 107.00p 112.75p 104.25p 109.00p 11555
02/06/2026 106.00p 111.00p 104.00p 111.00p 9828
01/06/2026 107.00p 111.75p 103.50p 111.00p 67162
29/05/2026 100.50p 108.00p 100.50p 104.00p 170797
28/05/2026 105.00p 108.00p 102.70p 105.00p 46003
27/05/2026 106.00p 106.50p 100.50p 105.50p 93764
26/05/2026 107.50p 107.50p 104.00p 106.00p 63615
22/05/2026 104.50p 107.50p 102.50p 104.50p 28088
21/05/2026 105.50p 106.50p 101.00p 105.00p 23760
20/05/2026 106.00p 107.00p 103.75p 106.00p 44411
19/05/2026 100.50p 108.00p 100.50p 106.00p 36353
18/05/2026 105.50p 107.50p 99.00p 105.00p 357599
15/05/2026 100.50p 105.50p 100.50p 103.00p 565213
14/05/2026 100.00p 107.50p 99.80p 104.00p 649904
13/05/2026 111.00p 111.00p 101.55p 103.50p 77121
12/05/2026 105.00p 109.50p 101.40p 104.00p 66504
11/05/2026 112.50p 112.50p 105.00p 109.50p 150425
08/05/2026 108.00p 109.00p 106.00p 109.00p 38052
07/05/2026 112.50p 112.50p 105.50p 109.00p 80123
06/05/2026 105.50p 113.50p 102.00p 111.50p 74047
05/05/2026 103.00p 107.50p 102.00p 105.00p 75544
01/05/2026 110.50p 110.50p 101.50p 101.50p 204465
30/04/2026 105.00p 110.00p 102.50p 104.50p 21806
29/04/2026 105.00p 110.00p 103.50p 105.00p 120009
28/04/2026 108.00p 111.75p 104.00p 105.00p 86031
27/04/2026 114.00p 114.00p 104.00p 106.00p 213463
24/04/2026 110.00p 115.50p 107.50p 113.00p 102741
23/04/2026 110.00p 115.50p 110.00p 110.50p 158300
22/04/2026 110.50p 113.66p 110.00p 111.50p 33958
21/04/2026 116.00p 116.00p 110.00p 110.50p 75638
20/04/2026 113.50p 114.00p 110.00p 111.00p 102550
17/04/2026 115.00p 115.25p 106.50p 113.50p 98821
16/04/2026 111.00p 113.00p 107.00p 110.00p 73989
15/04/2026 111.00p 130.25p 110.50p 116.00p 50050
14/04/2026 113.50p 119.00p 108.50p 112.50p 231528
13/04/2026 116.00p 119.50p 111.00p 112.50p 210489
10/04/2026 111.50p 115.50p 108.50p 113.00p 62399
09/04/2026 112.00p 115.50p 108.50p 109.00p 98005
08/04/2026 110.00p 116.00p 110.00p 116.00p 80399
07/04/2026 111.50p 112.00p 107.75p 109.00p 66952
02/04/2026 112.00p 112.00p 106.00p 109.00p 50482
01/04/2026 110.00p 111.50p 105.50p 110.00p 74500
31/03/2026 110.00p 125.00p 104.00p 105.00p 45576
30/03/2026 116.00p 117.00p 108.50p 109.00p 47967
27/03/2026 113.00p 115.50p 110.20p 111.50p 15007
26/03/2026 110.50p 126.50p 108.75p 109.50p 21908
25/03/2026 108.00p 116.50p 108.00p 110.50p 14628
24/03/2026 112.00p 126.50p 108.00p 108.00p 23523
23/03/2026 111.00p 116.50p 106.00p 108.50p 44655
20/03/2026 112.00p 116.00p 108.00p 108.00p 160502
19/03/2026 116.50p 117.00p 107.20p 112.25p 140799
18/03/2026 116.00p 121.50p 108.75p 111.00p 142194
17/03/2026 116.50p 125.50p 111.25p 111.50p 89743
16/03/2026 119.50p 126.00p 116.00p 116.00p 87394
13/03/2026 119.00p 122.50p 113.75p 119.00p 109509
12/03/2026 127.00p 129.50p 118.25p 120.00p 40539
11/03/2026 126.50p 126.50p 120.00p 124.00p 26399
10/03/2026 123.00p 130.50p 116.50p 117.00p 93732
09/03/2026 122.00p 128.00p 119.00p 121.00p 34870
06/03/2026 122.50p 127.00p 120.50p 126.00p 44550
05/03/2026 131.00p 131.00p 120.50p 120.50p 41904
04/03/2026 126.00p 130.50p 121.00p 123.00p 6000
03/03/2026 124.00p 129.00p 123.00p 126.25p 55224
02/03/2026 129.50p 133.50p 121.75p 125.50p 22409
27/02/2026 129.50p 133.50p 124.50p 127.50p 104734
26/02/2026 128.00p 131.50p 125.80p 126.50p 103110
25/02/2026 127.50p 133.50p 126.50p 127.50p 99760
24/02/2026 132.50p 133.50p 125.50p 130.00p 137659
23/02/2026 132.00p 133.00p 127.18p 129.50p 7384
20/02/2026 131.50p 133.00p 124.50p 127.50p 26314
19/02/2026 132.50p 132.50p 125.50p 128.50p 37992
18/02/2026 128.00p 132.50p 126.50p 130.50p 99323
17/02/2026 133.50p 133.50p 123.50p 126.00p 62938
16/02/2026 134.50p 134.50p 126.95p 128.00p 69418
13/02/2026 131.00p 131.00p 125.80p 129.00p 75719
12/02/2026 135.00p 135.00p 124.50p 130.00p 268544
11/02/2026 125.00p 133.50p 125.00p 130.50p 177624
10/02/2026 128.00p 131.50p 126.84p 128.00p 214074
09/02/2026 129.00p 134.50p 122.45p 128.00p 736704
06/02/2026 132.00p 132.00p 128.50p 131.50p 183233
05/02/2026 132.00p 132.00p 128.42p 130.00p 76686
04/02/2026 128.00p 130.50p 128.00p 130.50p 16579
03/02/2026 129.50p 129.50p 125.53p 128.00p 92801
02/02/2026 128.50p 129.50p 124.50p 126.50p 101481
30/01/2026 127.00p 129.00p 121.00p 126.50p 108285
29/01/2026 126.50p 129.00p 122.00p 129.00p 19316
28/01/2026 125.00p 126.50p 119.50p 123.50p 111617
27/01/2026 127.00p 127.00p 123.00p 123.00p 98205
26/01/2026 127.00p 127.00p 124.50p 126.50p 75406
23/01/2026 126.00p 126.50p 121.50p 125.00p 68256
22/01/2026 124.00p 127.00p 121.00p 126.00p 138080
21/01/2026 125.00p 129.00p 121.00p 122.75p 84014
20/01/2026 125.50p 129.50p 121.50p 123.00p 124669
19/01/2026 125.00p 130.00p 123.50p 126.75p 50474
16/01/2026 124.00p 128.00p 124.00p 126.00p 120246
15/01/2026 133.50p 134.50p 128.00p 128.00p 46925
14/01/2026 131.00p 135.00p 129.60p 133.00p 132883
13/01/2026 130.00p 133.50p 126.33p 131.00p 22514
12/01/2026 133.00p 138.00p 127.00p 130.00p 116598
09/01/2026 129.00p 133.00p 126.00p 130.50p 42618
08/01/2026 127.00p 133.00p 122.50p 133.00p 76685
07/01/2026 126.00p 131.50p 122.50p 123.50p 53229
06/01/2026 128.50p 132.00p 123.00p 123.50p 98110
05/01/2026 132.50p 132.50p 124.50p 132.00p 139911
02/01/2026 133.00p 133.00p 125.50p 125.50p 126315
01/01/2026 123.00p 132.00p 123.00p 130.50p 6892
31/12/2025 123.00p 132.00p 123.00p 130.50p 6892
30/12/2025 126.50p 132.00p 125.00p 132.00p 43631
29/12/2025 122.00p 126.50p 122.00p 126.50p 52261
24/12/2025 127.50p 130.00p 123.50p 125.00p 9352
23/12/2025 127.00p 130.00p 123.50p 130.00p 34615
22/12/2025 127.00p 131.50p 125.00p 125.50p 88741
19/12/2025 128.50p 131.50p 128.50p 130.00p 56460
18/12/2025 128.00p 131.50p 126.50p 128.50p 18428
17/12/2025 129.00p 131.00p 125.50p 128.50p 74613
16/12/2025 128.50p 131.50p 126.50p 128.00p 87538
15/12/2025 124.50p 129.75p 124.50p 127.50p 78583
12/12/2025 129.00p 130.53p 122.50p 128.50p 61302
11/12/2025 126.50p 129.50p 125.50p 128.50p 70230
10/12/2025 125.00p 128.00p 124.50p 125.50p 35818
09/12/2025 126.50p 129.00p 125.98p 128.00p 32434
08/12/2025 126.00p 129.50p 122.50p 127.50p 422799
05/12/2025 126.00p 129.50p 122.50p 125.50p 52511
04/12/2025 126.00p 126.50p 124.00p 124.00p 246033
03/12/2025 126.00p 129.50p 122.50p 126.00p 50229
02/12/2025 125.50p 128.00p 120.00p 126.50p 28461
01/12/2025 122.00p 125.50p 116.50p 123.00p 81656
28/11/2025 125.00p 125.50p 121.00p 123.00p 97203
27/11/2025 120.00p 124.50p 118.00p 122.00p 62442
26/11/2025 119.50p 123.50p 117.50p 123.50p 62651
25/11/2025 119.00p 122.00p 117.50p 117.50p 78715
24/11/2025 118.00p 119.50p 115.00p 119.00p 65850
21/11/2025 117.50p 123.50p 114.50p 118.50p 180603
20/11/2025 118.00p 121.00p 115.50p 117.50p 109640
19/11/2025 123.00p 125.50p 118.00p 118.50p 101844
18/11/2025 126.00p 130.50p 122.00p 122.00p 183420
17/11/2025 126.00p 128.00p 124.50p 126.00p 83512
14/11/2025 127.50p 131.00p 125.50p 125.50p 154169
13/11/2025 132.50p 132.50p 125.50p 130.00p 50470
12/11/2025 130.00p 131.50p 126.00p 130.50p 50902
11/11/2025 130.00p 132.00p 125.50p 129.50p 140720
10/11/2025 129.50p 132.00p 126.50p 129.00p 168887
07/11/2025 127.00p 131.50p 123.00p 128.00p 160474
06/11/2025 126.50p 131.00p 123.00p 125.50p 114339
05/11/2025 127.00p 128.50p 123.00p 124.50p 81146
04/11/2025 126.00p 131.50p 122.50p 125.50p 141843
03/11/2025 130.50p 130.50p 123.00p 124.50p 53895
31/10/2025 128.00p 130.00p 122.50p 124.50p 224843

*Close Price adjusted for both dividends and splits