Eurocell (ECEL) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
30/10/2025 131.00p 132.50p 124.00p 124.00p 236887
29/10/2025 123.00p 130.00p 123.00p 125.50p 153162
28/10/2025 130.00p 130.00p 121.00p 122.50p 154070
27/10/2025 130.00p 130.00p 120.50p 129.50p 83360
24/10/2025 124.00p 128.50p 123.50p 128.50p 179043
23/10/2025 125.00p 126.00p 121.73p 124.00p 974630
22/10/2025 123.00p 126.00p 121.50p 123.50p 205768
21/10/2025 124.00p 127.50p 120.00p 120.00p 54104
20/10/2025 124.50p 126.50p 121.00p 122.00p 76449
17/10/2025 131.00p 131.00p 122.00p 122.00p 142594
16/10/2025 126.00p 131.00p 125.00p 125.50p 241846
15/10/2025 131.00p 131.00p 125.00p 125.50p 52323
14/10/2025 130.50p 133.00p 128.00p 129.00p 93264
13/10/2025 128.50p 130.55p 126.30p 130.00p 71762
10/10/2025 129.00p 130.00p 123.50p 127.00p 48370
09/10/2025 127.00p 128.50p 124.69p 127.50p 142905
08/10/2025 125.00p 129.00p 125.00p 127.00p 121760
07/10/2025 130.00p 130.00p 127.00p 128.50p 70792
06/10/2025 128.00p 130.00p 127.00p 130.00p 111352
03/10/2025 128.00p 134.66p 128.00p 128.00p 83793
02/10/2025 131.00p 136.50p 130.50p 134.50p 63166
01/10/2025 133.00p 136.00p 127.50p 132.50p 78586
30/09/2025 129.00p 134.00p 128.00p 132.50p 28914
29/09/2025 133.00p 133.00p 128.50p 128.50p 142044
26/09/2025 133.00p 133.00p 130.00p 130.00p 164914
25/09/2025 131.00p 132.90p 130.00p 130.00p 82492
24/09/2025 130.50p 135.50p 126.75p 128.50p 77227
23/09/2025 130.00p 133.00p 130.00p 132.00p 124397
22/09/2025 130.00p 135.50p 129.00p 130.50p 120136
19/09/2025 132.00p 134.01p 131.00p 131.00p 211882
18/09/2025 131.00p 133.00p 131.00p 133.00p 48348
17/09/2025 131.00p 134.00p 130.00p 131.00p 131754
16/09/2025 136.50p 136.50p 131.50p 131.00p 75330
15/09/2025 136.50p 136.50p 129.50p 131.50p 30589
12/09/2025 133.00p 134.00p 130.00p 131.50p 109670
11/09/2025 140.50p 140.50p 135.00p 130.50p 62887
10/09/2025 140.50p 140.50p 132.51p 135.00p 1598374
09/09/2025 130.00p 140.50p 130.00p 134.00p 138610
08/09/2025 127.00p 131.50p 127.00p 130.50p 120916
05/09/2025 129.50p 133.00p 126.02p 128.00p 155959
04/09/2025 133.00p 134.26p 122.50p 130.50p 476755
03/09/2025 139.00p 139.52p 133.00p 135.00p 118316
02/09/2025 133.50p 139.00p 132.50p 132.50p 137202
01/09/2025 141.50p 145.50p 138.00p 140.50p 58613
29/08/2025 138.50p 141.50p 136.00p 140.00p 155879
28/08/2025 141.00p 146.00p 138.34p 140.00p 74991
27/08/2025 144.00p 144.00p 141.00p 144.50p 66724
26/08/2025 145.00p 154.00p 144.50p 144.50p 59200
22/08/2025 153.00p 156.00p 145.50p 149.00p 30780
21/08/2025 148.50p 150.50p 148.50p 149.50p 32858
20/08/2025 150.00p 156.50p 147.97p 149.50p 134600
19/08/2025 147.50p 156.50p 146.00p 148.50p 55302
18/08/2025 146.00p 148.00p 145.50p 147.50p 73109
15/08/2025 148.00p 151.00p 146.92p 147.00p 58017
14/08/2025 148.00p 156.00p 147.50p 149.00p 52438
13/08/2025 150.00p 156.50p 148.00p 148.00p 114676
12/08/2025 150.00p 156.75p 148.50p 150.00p 57150
11/08/2025 148.50p 151.40p 146.00p 150.00p 73001
08/08/2025 150.00p 152.50p 149.50p 149.50p 162896
07/08/2025 150.00p 151.00p 148.53p 150.00p 126459
06/08/2025 148.00p 150.00p 147.50p 150.00p 90781
05/08/2025 148.00p 149.50p 147.00p 148.50p 131114
04/08/2025 148.50p 154.50p 147.00p 148.50p 176057
01/08/2025 149.50p 154.00p 146.36p 147.00p 111942
31/07/2025 150.00p 154.75p 145.00p 151.00p 172448
30/07/2025 151.50p 152.00p 145.00p 146.00p 198517
29/07/2025 150.50p 153.50p 148.50p 151.00p 950148
28/07/2025 150.00p 154.00p 148.50p 151.00p 76404
25/07/2025 151.50p 156.50p 150.50p 153.00p 83427
24/07/2025 152.50p 155.50p 148.50p 153.00p 896833
23/07/2025 152.00p 154.50p 151.50p 153.00p 74700
22/07/2025 153.00p 154.50p 150.00p 151.50p 37899
21/07/2025 151.50p 154.50p 149.40p 150.50p 439493
18/07/2025 151.50p 155.00p 150.00p 154.50p 61594
17/07/2025 152.00p 154.50p 150.00p 150.00p 1386518
16/07/2025 154.00p 156.00p 151.50p 151.50p 157033
15/07/2025 154.50p 158.50p 152.29p 155.50p 95644
14/07/2025 154.00p 159.50p 154.00p 154.00p 35262
11/07/2025 155.00p 162.00p 155.00p 156.00p 571016
10/07/2025 153.50p 163.00p 151.91p 163.00p 147213
09/07/2025 156.50p 163.00p 152.50p 152.50p 307929
08/07/2025 154.50p 163.00p 152.50p 156.50p 66690
07/07/2025 157.50p 164.00p 152.50p 160.50p 162972
04/07/2025 158.50p 163.00p 153.50p 157.50p 246836
03/07/2025 157.50p 163.50p 155.00p 155.00p 36306
02/07/2025 159.00p 162.50p 154.00p 155.00p 119722
01/07/2025 160.50p 163.50p 158.00p 158.00p 63847
30/06/2025 158.00p 160.50p 157.00p 160.00p 61551
27/06/2025 158.00p 159.50p 152.00p 156.00p 109908
26/06/2025 153.00p 159.50p 152.00p 154.50p 153816
25/06/2025 154.00p 159.50p 151.50p 152.00p 116657
24/06/2025 151.00p 159.00p 151.00p 154.00p 51194
23/06/2025 152.00p 157.50p 147.50p 153.00p 61137
20/06/2025 153.50p 159.50p 149.00p 149.50p 118659
19/06/2025 155.50p 159.50p 150.00p 150.00p 138067
18/06/2025 155.50p 159.50p 153.50p 155.50p 192189
17/06/2025 155.50p 159.50p 150.00p 154.50p 246268
16/06/2025 156.00p 159.50p 155.00p 155.50p 60293
13/06/2025 155.00p 159.50p 153.00p 153.00p 77672
12/06/2025 157.50p 160.00p 155.50p 157.50p 100756
11/06/2025 157.00p 159.00p 155.50p 158.00p 65807
10/06/2025 158.00p 159.00p 157.00p 159.00p 98784
09/06/2025 157.00p 159.00p 155.05p 157.50p 89033
06/06/2025 155.00p 158.50p 154.50p 157.00p 154670
05/06/2025 154.50p 156.50p 147.00p 155.00p 133898
04/06/2025 151.00p 153.00p 147.00p 151.00p 623181
03/06/2025 153.50p 158.00p 149.75p 150.00p 432588
02/06/2025 154.50p 158.50p 150.00p 152.00p 82019
30/05/2025 156.00p 159.50p 151.00p 159.50p 92733
29/05/2025 156.00p 157.00p 152.00p 153.00p 174338
28/05/2025 150.00p 155.50p 148.50p 155.00p 214922
27/05/2025 149.50p 151.00p 146.00p 150.50p 572824
23/05/2025 150.00p 150.51p 146.50p 146.50p 356679
22/05/2025 149.00p 152.00p 149.00p 149.00p 78841
21/05/2025 148.00p 151.60p 147.75p 150.50p 154020
20/05/2025 148.00p 153.00p 147.00p 151.50p 264642
19/05/2025 143.00p 148.50p 143.00p 148.00p 207434
16/05/2025 146.00p 147.50p 143.00p 143.00p 361802
15/05/2025 150.00p 152.00p 138.00p 142.50p 684439
14/05/2025 159.00p 161.50p 157.50p 158.50p 298783
13/05/2025 158.00p 161.50p 154.50p 159.50p 195972
12/05/2025 162.00p 162.00p 152.00p 158.00p 253882
09/05/2025 157.00p 161.00p 153.00p 155.00p 175205
08/05/2025 162.00p 162.00p 158.50p 159.00p 202943
07/05/2025 159.00p 161.00p 158.50p 159.50p 255056
06/05/2025 162.00p 162.00p 157.00p 159.00p 158917
02/05/2025 157.50p 161.50p 154.00p 156.50p 289056
01/05/2025 160.00p 160.50p 154.00p 154.00p 128189
30/04/2025 155.50p 159.50p 152.50p 152.50p 126219
29/04/2025 156.50p 160.00p 154.00p 154.00p 78790
28/04/2025 155.00p 159.00p 151.65p 153.50p 248303
25/04/2025 157.00p 159.50p 152.50p 153.50p 182529
24/04/2025 152.50p 157.00p 150.00p 152.50p 35853
23/04/2025 151.00p 157.50p 148.50p 152.00p 351320
22/04/2025 152.00p 154.00p 150.00p 153.00p 122717
17/04/2025 152.50p 157.50p 148.00p 152.50p 75883
16/04/2025 153.00p 158.00p 148.00p 149.50p 194629
15/04/2025 150.00p 155.00p 149.20p 154.00p 144616
14/04/2025 147.50p 158.00p 147.50p 158.00p 95486
11/04/2025 151.00p 155.00p 148.00p 153.00p 49083
10/04/2025 146.00p 164.00p 146.00p 148.50p 202604
09/04/2025 147.50p 153.00p 142.50p 147.00p 55466
08/04/2025 149.00p 150.21p 143.50p 149.00p 125491
07/04/2025 142.00p 152.50p 141.00p 152.50p 160672
04/04/2025 147.00p 156.00p 141.88p 147.00p 152916
03/04/2025 149.00p 153.00p 147.00p 149.50p 116193
02/04/2025 150.00p 155.00p 148.50p 150.00p 150716
01/04/2025 156.50p 163.00p 150.00p 150.00p 118228
31/03/2025 157.00p 163.94p 151.00p 153.00p 183491
28/03/2025 158.00p 164.00p 157.65p 160.00p 297863
27/03/2025 160.00p 160.65p 156.00p 156.00p 97971
26/03/2025 160.00p 164.00p 156.00p 156.00p 129895
25/03/2025 161.00p 166.06p 157.00p 157.00p 102181
24/03/2025 162.00p 170.00p 162.00p 162.00p 93926
21/03/2025 156.00p 171.00p 150.00p 166.00p 605346
20/03/2025 150.00p 156.00p 148.64p 155.00p 342088
19/03/2025 145.00p 149.00p 143.00p 145.00p 9042
18/03/2025 143.00p 150.00p 143.00p 146.00p 107601
17/03/2025 149.00p 150.00p 141.00p 146.00p 49577
14/03/2025 144.00p 147.34p 141.00p 141.00p 25295
13/03/2025 145.00p 155.00p 142.00p 146.00p 52095
12/03/2025 144.00p 157.00p 144.00p 146.00p 64221
11/03/2025 157.00p 157.00p 145.04p 149.00p 36159
10/03/2025 150.00p 157.00p 148.00p 152.00p 108560
07/03/2025 150.00p 155.00p 146.00p 150.00p 272675
06/03/2025 148.00p 148.55p 145.00p 147.00p 120680
05/03/2025 142.00p 148.00p 140.00p 147.00p 189614
04/03/2025 140.00p 144.00p 139.00p 144.00p 50427
03/03/2025 140.00p 144.00p 136.00p 144.00p 226718
28/02/2025 140.00p 144.00p 140.00p 144.00p 28873
27/02/2025 144.00p 144.00p 140.00p 140.00p 72886

*Close Price adjusted for both dividends and splits