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
6th Feb 2026 (Fri) 12.76588 12.76588 12.76588 12.76588 0
5th Feb 2026 (Thu) 12.76588 12.76588 12.76588 12.76588 0
4th Feb 2026 (Wed) 12.42593 12.42593 12.42593 12.42593 0
3rd Feb 2026 (Tue) 13.42134 13.42134 13.42134 13.42134 0
2nd Feb 2026 (Mon) 13.42134 13.42134 13.42134 13.42134 0
30th Jan 2026 (Fri) 13.42134 13.42134 13.42134 13.42134 0
29th Jan 2026 (Thu) 13.42134 13.42134 13.42134 13.42134 0
28th Jan 2026 (Wed) 13.46501 13.46501 13.46501 13.46501 54
27th Jan 2026 (Tue) 13.81474 13.81474 13.81474 13.81474 0
26th Jan 2026 (Mon) 13.81474 13.81474 13.81474 13.81474 1,000
23rd Jan 2026 (Fri) 13.88349 13.88349 13.88349 13.88349 46
22nd Jan 2026 (Thu) 13.66099 13.66099 13.66099 13.66099 0
21st Jan 2026 (Wed) 13.66099 13.66099 13.66099 13.66099 0
20th Jan 2026 (Tue) 13.66099 13.66099 13.66099 13.66099 0
19th Jan 2026 (Mon) 13.66099 13.66099 13.66099 13.66099 0
16th Jan 2026 (Fri) 13.66099 13.66099 13.66099 13.66099 0
15th Jan 2026 (Thu) 13.66099 13.66099 13.66099 13.66099 0
14th Jan 2026 (Wed) 13.66099 13.66099 13.66099 13.66099 73
13th Jan 2026 (Tue) 13.63355 13.63355 13.63355 13.63355 0
12th Jan 2026 (Mon) 13.63355 13.63355 13.63355 13.63355 0
9th Jan 2026 (Fri) 13.63355 13.63355 13.63355 13.63355 0
8th Jan 2026 (Thu) 13.63355 13.63355 13.63355 13.63355 49
7th Jan 2026 (Wed) 13.45005 13.45005 13.45005 13.45005 0
6th Jan 2026 (Tue) 13.45005 13.45005 13.45005 13.45005 100
5th Jan 2026 (Mon) 13.20803 13.20803 13.20803 13.20803 209
2nd Jan 2026 (Fri) 13.70076 13.70076 13.70076 13.70076 0
1st Jan 2026 (Thu) 13.83155 13.83155 13.83155 13.83155 0
31st Dec 2025 (Wed) 13.83155 13.83155 13.83155 13.83155 0
30th Dec 2025 (Tue) 13.83155 13.83155 13.83155 13.83155 80
29th Dec 2025 (Mon) 13.86289 13.86289 13.86289 13.86289 0
26th Dec 2025 (Fri) 13.92397 13.92397 13.92397 13.92397 0
25th Dec 2025 (Thu) 13.92397 13.92397 13.92397 13.92397 0
24th Dec 2025 (Wed) 13.92397 13.92397 13.92397 13.92397 0
23rd Dec 2025 (Tue) 13.92397 13.92397 13.92397 13.92397 1,923
22nd Dec 2025 (Mon) 13.88318 13.88318 13.88318 13.88318 512
19th Dec 2025 (Fri) 13.84501 13.84501 13.84501 13.84501 200
18th Dec 2025 (Thu) 13.71206 13.71206 13.71206 13.71206 24
17th Dec 2025 (Wed) 13.61194 13.61194 13.61194 13.61194 0
16th Dec 2025 (Tue) 13.61194 13.61194 13.61194 13.61194 0
15th Dec 2025 (Mon) 13.61194 13.61194 13.61194 13.61194 94
12th Dec 2025 (Fri) 13.59104 13.59104 13.59104 13.59104 0
11th Dec 2025 (Thu) 13.59104 13.59104 13.59104 13.59104 0
10th Dec 2025 (Wed) 13.59104 13.59104 13.59104 13.59104 792
9th Dec 2025 (Tue) 13.69356 13.69356 13.69356 13.69356 173
8th Dec 2025 (Mon) 13.70164 13.70164 13.70164 13.70164 8
FTSE 100 Latest
Value10,369.75
Change60.53