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
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
8th May 2026 (Fri) 13.4197 13.4197 13.4197 13.4197 0
7th May 2026 (Thu) 13.4197 13.4197 13.4197 13.4197 0
6th May 2026 (Wed) 13.4197 13.4197 13.4197 13.4197 125
5th May 2026 (Tue) 13.17771 13.17771 13.17771 13.17771 0
4th May 2026 (Mon) 13.17771 13.17771 13.17771 13.17771 0
1st May 2026 (Fri) 13.17771 13.17771 13.17771 13.17771 1,175
30th Apr 2026 (Thu) 13.07681 13.07681 13.07681 13.07681 101
29th Apr 2026 (Wed) 13.26081 13.26081 13.26081 13.26081 0
28th Apr 2026 (Tue) 13.26081 13.26081 13.26081 13.26081 0
27th Apr 2026 (Mon) 13.26081 13.26081 13.26081 13.26081 460
24th Apr 2026 (Fri) 13.00694 13.00694 13.00694 13.00694 0
23rd Apr 2026 (Thu) 12.69664 12.69664 12.69664 12.69664 0
22nd Apr 2026 (Wed) 12.69664 12.69664 12.69664 12.69664 0
21st Apr 2026 (Tue) 12.69664 12.69664 12.69664 12.69664 0
20th Apr 2026 (Mon) 12.69664 12.69664 12.69664 12.69664 0
17th Apr 2026 (Fri) 12.69664 12.69664 12.69664 12.69664 0
16th Apr 2026 (Thu) 12.60864 12.60864 12.60864 12.60864 0
15th Apr 2026 (Wed) 12.60864 12.60864 12.60864 12.60864 0
14th Apr 2026 (Tue) 12.60864 12.60864 12.60864 12.60864 104
13th Apr 2026 (Mon) 12.43795 12.43795 12.43795 12.43795 0
10th Apr 2026 (Fri) 12.43795 12.43795 12.43795 12.43795 0
9th Apr 2026 (Thu) 12.27877 12.27877 12.27877 12.27877 0
8th Apr 2026 (Wed) 12.10274 12.10274 12.10274 12.10274 0
7th Apr 2026 (Tue) 12.10274 12.10274 12.10274 12.10274 14
6th Apr 2026 (Mon) 11.48096 11.48096 11.48096 11.48096 0
3rd Apr 2026 (Fri) 11.48096 11.48096 11.48096 11.48096 0
2nd Apr 2026 (Thu) 11.48096 11.48096 11.48096 11.48096 0
1st Apr 2026 (Wed) 11.48096 11.48096 11.48096 11.48096 0
31st Mar 2026 (Tue) 11.48096 11.48096 11.48096 11.48096 0
30th Mar 2026 (Mon) 11.48096 11.48096 11.48096 11.48096 0
27th Mar 2026 (Fri) 11.48096 11.48096 11.48096 11.48096 0
26th Mar 2026 (Thu) 11.48096 11.48096 11.48096 11.48096 0
25th Mar 2026 (Wed) 11.48096 11.48096 11.48096 11.48096 0
24th Mar 2026 (Tue) 11.48096 11.48096 11.48096 11.48096 0
23rd Mar 2026 (Mon) 11.48096 11.48096 11.48096 11.48096 0
FTSE 100 Latest
Value10,443.47
Change11.13