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
28th Sep 2026 (Mon) 12.5071 12.5071 12.5071 12.5071 0
25th Sep 2026 (Fri) 12.5071 12.5071 12.5071 12.5071 0
24th Sep 2026 (Thu) 12.5071 12.5071 12.5071 12.5071 0
23rd Sep 2026 (Wed) 12.5071 12.5071 12.5071 12.5071 0
22nd Sep 2026 (Tue) 12.5071 12.5071 12.5071 12.5071 0
21st Sep 2026 (Mon) 12.5071 12.5071 12.5071 12.5071 1,497
18th Sep 2026 (Fri) 12.94409 12.94409 12.94409 12.94409 0
17th Sep 2026 (Thu) 12.94409 12.94409 12.94409 12.94409 0
16th Sep 2026 (Wed) 12.94409 12.94409 12.94409 12.94409 0
15th Sep 2026 (Tue) 12.94409 12.94409 12.94409 12.94409 0
14th Sep 2026 (Mon) 12.94409 12.94409 12.94409 12.94409 44
11th Sep 2026 (Fri) 13.46788 13.46788 13.46788 13.46788 0
10th Sep 2026 (Thu) 13.46788 13.46788 13.46788 13.46788 0
9th Sep 2026 (Wed) 13.46788 13.46788 13.46788 13.46788 0
8th Sep 2026 (Tue) 13.46788 13.46788 13.46788 13.46788 1,497
7th Sep 2026 (Mon) 13.26029 13.26029 13.26029 13.26029 0
4th Sep 2026 (Fri) 13.26029 13.26029 13.26029 13.26029 0
3rd Sep 2026 (Thu) 13.26029 13.26029 13.26029 13.26029 19
2nd Sep 2026 (Wed) 13.66373 13.66373 13.66373 13.66373 0
1st Sep 2026 (Tue) 13.66373 13.66373 13.66373 13.66373 0
31st Aug 2026 (Mon) 13.66373 13.66373 13.66373 13.66373 0
28th Aug 2026 (Fri) 13.66373 13.66373 13.66373 13.66373 891
27th Aug 2026 (Thu) 13.50421 13.50421 13.50421 13.50421 81
26th Aug 2026 (Wed) 13.58892 13.58892 13.58892 13.58892 0
25th Aug 2026 (Tue) 13.58892 13.58892 13.58892 13.58892 0
24th Aug 2026 (Mon) 13.6272 13.6272 13.6272 13.6272 1,990
21st Aug 2026 (Fri) 13.65198 13.65198 13.65198 13.65198 200
20th Aug 2026 (Thu) 13.6557 13.6557 13.6557 13.6557 0
19th Aug 2026 (Wed) 13.6557 13.6557 13.6557 13.6557 0
18th Aug 2026 (Tue) 13.6557 13.6557 13.6557 13.6557 0
17th Aug 2026 (Mon) 13.6557 13.6557 13.6557 13.6557 0
14th Aug 2026 (Fri) 13.6557 13.6557 13.6557 13.6557 9
13th Aug 2026 (Thu) 13.64004 13.64004 13.64004 13.64004 27
12th Aug 2026 (Wed) 13.61159 13.61159 13.61159 13.61159 993
11th Aug 2026 (Tue) 13.13508 13.13508 13.13508 13.13508 0
10th Aug 2026 (Mon) 13.13508 13.13508 13.13508 13.13508 0
7th Aug 2026 (Fri) 13.13508 13.13508 13.13508 13.13508 0
6th Aug 2026 (Thu) 13.23505 13.23505 13.23505 13.23505 0
5th Aug 2026 (Wed) 13.23505 13.23505 13.23505 13.23505 0
4th Aug 2026 (Tue) 13.23505 13.23505 13.23505 13.23505 1,006
3rd Aug 2026 (Mon) 13.46864 13.46864 13.46864 13.46864 0
31st Jul 2026 (Fri) 13.46864 13.46864 13.46864 13.46864 0
30th Jul 2026 (Thu) 13.46864 13.46864 13.46864 13.46864 0
29th Jul 2026 (Wed) 13.46864 13.46864 13.46864 13.46864 0
FTSE 100 Latest
Value10,684.88
Change-10.37