Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ellington Finan (0A26) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 13.45134 13.45134 13.45134 13.45134 0
18th Sep 2025 (Thu) 13.45134 13.45134 13.45134 13.45134 0
17th Sep 2025 (Wed) 13.45134 13.45134 13.45134 13.45134 0
16th Sep 2025 (Tue) 13.45134 13.45134 13.45134 13.45134 0
15th Sep 2025 (Mon) 13.46251 13.46251 13.46251 13.46251 0
12th Sep 2025 (Fri) 13.46251 13.46251 13.46251 13.46251 98
11th Sep 2025 (Thu) 13.58317 13.58317 13.58317 13.58317 493
10th Sep 2025 (Wed) 13.52934 13.52934 13.52934 13.52934 113
9th Sep 2025 (Tue) 13.72334 13.72334 13.72334 13.72334 18
8th Sep 2025 (Mon) 13.64755 13.64755 13.64755 13.64755 0
5th Sep 2025 (Fri) 13.64755 13.64755 13.64755 13.64755 1,078
4th Sep 2025 (Thu) 13.67354 13.67354 13.67354 13.67354 0
3rd Sep 2025 (Wed) 13.67354 13.67354 13.67354 13.67354 0
2nd Sep 2025 (Tue) 13.67354 13.67354 13.67354 13.67354 0
1st Sep 2025 (Mon) 13.67354 13.67354 13.67354 13.67354 0
29th Aug 2025 (Fri) 13.67354 13.67354 13.67354 13.67354 98
28th Aug 2025 (Thu) 13.91249 13.91249 13.91249 13.91249 0
27th Aug 2025 (Wed) 13.91249 13.91249 13.91249 13.91249 0
26th Aug 2025 (Tue) 13.91249 13.91249 13.91249 13.91249 0
25th Aug 2025 (Mon) 13.8148 13.8148 13.8148 13.8148 0
22nd Aug 2025 (Fri) 13.8148 13.8148 13.8148 13.8148 0
21st Aug 2025 (Thu) 13.8148 13.8148 13.8148 13.8148 151
20th Aug 2025 (Wed) 13.8105 13.8105 13.8105 13.8105 144
19th Aug 2025 (Tue) 13.74362 13.74362 13.74362 13.74362 0
18th Aug 2025 (Mon) 13.74362 13.74362 13.74362 13.74362 1,023
15th Aug 2025 (Fri) 13.41724 13.41724 13.41724 13.41724 0
14th Aug 2025 (Thu) 13.41724 13.41724 13.41724 13.41724 0
13th Aug 2025 (Wed) 13.41724 13.41724 13.41724 13.41724 107
12th Aug 2025 (Tue) 13.17742 13.17742 13.17742 13.17742 20
11th Aug 2025 (Mon) 12.8797 12.8797 12.8797 12.8797 0
8th Aug 2025 (Fri) 12.8797 12.8797 12.8797 12.8797 2,164
7th Aug 2025 (Thu) 12.6492 12.6492 12.6492 12.6492 515
6th Aug 2025 (Wed) 12.9612 12.9612 12.9612 12.9612 0
5th Aug 2025 (Tue) 12.9612 12.9612 12.9612 12.9612 307
4th Aug 2025 (Mon) 12.68731 12.68731 12.68731 12.68731 0
1st Aug 2025 (Fri) 12.68731 12.68731 12.68731 12.68731 0
31st Jul 2025 (Thu) 13.24484 13.24484 13.24484 13.24484 0
30th Jul 2025 (Wed) 13.24484 13.24484 13.24484 13.24484 102
29th Jul 2025 (Tue) 13.34948 13.34948 13.34948 13.34948 0
28th Jul 2025 (Mon) 13.34948 13.34948 13.34948 13.34948 0
25th Jul 2025 (Fri) 13.34948 13.34948 13.34948 13.34948 0
24th Jul 2025 (Thu) 13.25292 13.25292 13.25292 13.25292 0
23rd Jul 2025 (Wed) 13.25292 13.25292 13.25292 13.25292 507
22nd Jul 2025 (Tue) 13.24874 13.24874 13.24874 13.24874 508
FTSE 100 Latest
Value9,216.67
Change-11.44