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
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
5th Dec 2025 (Fri) 13.68274 13.68274 13.68274 13.68274 23
4th Dec 2025 (Thu) 13.58611 13.58611 13.58611 13.58611 0
3rd Dec 2025 (Wed) 13.58611 13.58611 13.58611 13.58611 100
2nd Dec 2025 (Tue) 13.54268 13.54268 13.54268 13.54268 100
1st Dec 2025 (Mon) 13.52113 13.52113 13.52113 13.52113 4
28th Nov 2025 (Fri) 13.82366 13.82366 13.82366 13.82366 93
27th Nov 2025 (Thu) 13.85948 13.85948 13.85948 13.85948 0
26th Nov 2025 (Wed) 13.85948 13.85948 13.85948 13.85948 0
25th Nov 2025 (Tue) 13.6888 13.6888 13.6888 13.6888 0
24th Nov 2025 (Mon) 13.78899 13.78899 13.78899 13.78899 0
21st Nov 2025 (Fri) 13.78899 13.78899 13.78899 13.78899 0
20th Nov 2025 (Thu) 13.78899 13.78899 13.78899 13.78899 674
19th Nov 2025 (Wed) 13.70697 13.70697 13.70697 13.70697 0
18th Nov 2025 (Tue) 13.70697 13.70697 13.70697 13.70697 0
17th Nov 2025 (Mon) 13.70697 13.70697 13.70697 13.70697 0
14th Nov 2025 (Fri) 13.62834 13.62834 13.62834 13.62834 46
13th Nov 2025 (Thu) 13.93698 13.93698 13.93698 13.93698 0
12th Nov 2025 (Wed) 13.93698 13.93698 13.93698 13.93698 290
11th Nov 2025 (Tue) 13.83291 13.83291 13.83291 13.83291 976
10th Nov 2025 (Mon) 13.41296 13.41296 13.41296 13.41296 207
7th Nov 2025 (Fri) 13.50982 13.50982 13.50982 13.50982 385
6th Nov 2025 (Thu) 13.90758 13.90758 13.90758 13.90758 1,471
5th Nov 2025 (Wed) 13.70617 13.70617 13.70617 13.70617 0
4th Nov 2025 (Tue) 13.6866 13.6866 13.6866 13.6866 316
3rd Nov 2025 (Mon) 13.23084 13.23084 13.23084 13.23084 70
31st Oct 2025 (Fri) 13.37771 13.37771 13.37771 13.37771 0
30th Oct 2025 (Thu) 13.37771 13.37771 13.37771 13.37771 0
29th Oct 2025 (Wed) 13.37771 13.37771 13.37771 13.37771 0
28th Oct 2025 (Tue) 13.37771 13.37771 13.37771 13.37771 0
27th Oct 2025 (Mon) 13.20092 13.20092 13.20092 13.20092 374
24th Oct 2025 (Fri) 13.66264 13.66264 13.66264 13.66264 0
23rd Oct 2025 (Thu) 13.66264 13.66264 13.66264 13.66264 0
22nd Oct 2025 (Wed) 13.66264 13.66264 13.66264 13.66264 0
21st Oct 2025 (Tue) 13.66264 13.66264 13.66264 13.66264 164
20th Oct 2025 (Mon) 13.58136 13.58136 13.58136 13.58136 1,965
17th Oct 2025 (Fri) 13.68422 13.68422 13.68422 13.68422 98
16th Oct 2025 (Thu) 13.59958 13.59958 13.59958 13.59958 0
15th Oct 2025 (Wed) 13.59958 13.59958 13.59958 13.59958 0
14th Oct 2025 (Tue) 13.59958 13.59958 13.59958 13.59958 97
FTSE 100 Latest
Value9,649.03
Change-54.13