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
10th Jul 2026 (Fri) 13.54604 13.54604 13.54604 13.54604 0
9th Jul 2026 (Thu) 13.54604 13.54604 13.54604 13.54604 0
8th Jul 2026 (Wed) 13.54604 13.54604 13.54604 13.54604 0
7th Jul 2026 (Tue) 13.54604 13.54604 13.54604 13.54604 0
6th Jul 2026 (Mon) 13.54604 13.54604 13.54604 13.54604 110
3rd Jul 2026 (Fri) 13.47805 13.47805 13.47805 13.47805 0
2nd Jul 2026 (Thu) 13.64994 13.64994 13.64994 13.64994 0
1st Jul 2026 (Wed) 13.64994 13.64994 13.64994 13.64994 0
30th Jun 2026 (Tue) 13.64994 13.64994 13.64994 13.64994 0
29th Jun 2026 (Mon) 13.64994 13.64994 13.64994 13.64994 0
26th Jun 2026 (Fri) 13.7365 13.7365 13.7365 13.7365 0
25th Jun 2026 (Thu) 13.7365 13.7365 13.7365 13.7365 938
24th Jun 2026 (Wed) 13.45697 13.45697 13.45697 13.45697 0
23rd Jun 2026 (Tue) 13.45697 13.45697 13.45697 13.45697 0
22nd Jun 2026 (Mon) 13.45697 13.45697 13.45697 13.45697 2,002
19th Jun 2026 (Fri) 13.744 13.744 13.744 13.744 0
18th Jun 2026 (Thu) 13.744 13.744 13.744 13.744 0
17th Jun 2026 (Wed) 13.744 13.744 13.744 13.744 0
16th Jun 2026 (Tue) 13.744 13.744 13.744 13.744 47
15th Jun 2026 (Mon) 13.77115 13.77115 13.77115 13.77115 0
12th Jun 2026 (Fri) 13.77115 13.77115 13.77115 13.77115 0
11th Jun 2026 (Thu) 13.77115 13.77115 13.77115 13.77115 47
10th Jun 2026 (Wed) 13.54775 13.54775 13.54775 13.54775 0
9th Jun 2026 (Tue) 13.54775 13.54775 13.54775 13.54775 0
8th Jun 2026 (Mon) 13.54775 13.54775 13.54775 13.54775 0
5th Jun 2026 (Fri) 13.53063 13.53063 13.53063 13.53063 0
4th Jun 2026 (Thu) 13.53063 13.53063 13.53063 13.53063 0
3rd Jun 2026 (Wed) 13.53063 13.53063 13.53063 13.53063 0
2nd Jun 2026 (Tue) 13.53063 13.53063 13.53063 13.53063 208
1st Jun 2026 (Mon) 13.50078 13.50078 13.50078 13.50078 0
29th May 2026 (Fri) 13.50078 13.50078 13.50078 13.50078 877
28th May 2026 (Thu) 13.65562 13.65562 13.65562 13.65562 0
27th May 2026 (Wed) 13.65562 13.65562 13.65562 13.65562 199
26th May 2026 (Tue) 13.37462 13.37462 13.37462 13.37462 0
25th May 2026 (Mon) 13.37462 13.37462 13.37462 13.37462 0
22nd May 2026 (Fri) 13.37462 13.37462 13.37462 13.37462 0
21st May 2026 (Thu) 13.37462 13.37462 13.37462 13.37462 0
20th May 2026 (Wed) 13.37462 13.37462 13.37462 13.37462 0
19th May 2026 (Tue) 13.37462 13.37462 13.37462 13.37462 0
18th May 2026 (Mon) 13.34508 13.34508 13.34508 13.34508 0
15th May 2026 (Fri) 13.34508 13.34508 13.34508 13.34508 11
14th May 2026 (Thu) 13.5378 13.5378 13.5378 13.5378 98
13th May 2026 (Wed) 13.4197 13.4197 13.4197 13.4197 0
12th May 2026 (Tue) 13.4197 13.4197 13.4197 13.4197 0
11th May 2026 (Mon) 13.4197 13.4197 13.4197 13.4197 0
FTSE 100 Latest
Value10,497.29
Change24.84