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!

Elecosoft (ELCO) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 148.00 150.00 148.00 150.00 37,973
29th Oct 2025 (Wed) 147.50 148.00 147.50 148.00 65,491
28th Oct 2025 (Tue) 150.50 150.50 147.00 147.50 173,936
27th Oct 2025 (Mon) 152.00 152.00 150.50 150.50 112,050
24th Oct 2025 (Fri) 152.00 152.00 152.00 152.00 76,882
23rd Oct 2025 (Thu) 153.00 153.00 151.50 152.00 120,671
22nd Oct 2025 (Wed) 153.00 151.00 151.00 151.00 65,857
21st Oct 2025 (Tue) 153.00 151.00 151.00 151.00 75,258
20th Oct 2025 (Mon) 154.50 151.00 151.00 151.00 103,323
17th Oct 2025 (Fri) 154.50 154.50 154.50 154.50 25,414
16th Oct 2025 (Thu) 154.00 154.50 154.00 154.50 215,956
15th Oct 2025 (Wed) 152.00 154.00 152.00 154.00 128,188
14th Oct 2025 (Tue) 148.50 150.50 148.50 150.50 105,089
13th Oct 2025 (Mon) 148.00 148.50 148.00 148.50 475,210
10th Oct 2025 (Fri) 148.00 147.00 147.00 147.00 47,032
9th Oct 2025 (Thu) 148.00 148.00 148.00 148.00 75,289
8th Oct 2025 (Wed) 148.50 150.00 148.00 148.00 129,355
7th Oct 2025 (Tue) 148.50 148.50 148.50 148.50 6,752
6th Oct 2025 (Mon) 148.50 148.50 148.50 148.50 78,030
3rd Oct 2025 (Fri) 148.50 149.00 148.50 148.50 480,020
2nd Oct 2025 (Thu) 148.50 150.00 147.00 148.50 77,739
1st Oct 2025 (Wed) 148.50 148.50 148.50 148.50 23,100
30th Sep 2025 (Tue) 148.50 148.50 148.50 148.50 87,020
29th Sep 2025 (Mon) 148.50 148.50 148.50 148.50 287,350
26th Sep 2025 (Fri) 148.50 148.50 148.50 148.50 31,934
25th Sep 2025 (Thu) 148.50 148.50 148.50 148.50 14,356
24th Sep 2025 (Wed) 148.50 148.50 148.50 148.50 17,090
23rd Sep 2025 (Tue) 148.50 148.50 148.50 148.50 102,816
22nd Sep 2025 (Mon) 148.50 148.50 147.50 148.50 100,422
19th Sep 2025 (Fri) 141.00 149.00 141.00 148.50 261,998
18th Sep 2025 (Thu) 147.50 137.00 137.00 137.00 187,976
17th Sep 2025 (Wed) 147.50 151.00 147.50 147.50 145,142
16th Sep 2025 (Tue) 163.00 163.00 146.50 146.50 151,688
15th Sep 2025 (Mon) 164.00 164.00 158.50 158.50 58,146
12th Sep 2025 (Fri) 164.00 164.00 164.00 164.00 26,234
11th Sep 2025 (Thu) 164.00 164.00 164.00 164.00 28,128
10th Sep 2025 (Wed) 164.00 164.00 164.00 164.00 17,788
9th Sep 2025 (Tue) 164.00 164.00 164.00 164.00 10,492
8th Sep 2025 (Mon) 164.00 164.00 164.00 164.00 4,956
5th Sep 2025 (Fri) 164.00 164.00 164.00 164.00 20,913
4th Sep 2025 (Thu) 163.50 164.00 163.50 164.00 105,832
3rd Sep 2025 (Wed) 163.50 163.50 163.50 163.50 60,474
2nd Sep 2025 (Tue) 164.00 164.00 163.50 163.50 72,062
1st Sep 2025 (Mon) 167.50 167.50 164.00 164.00 55,532
FTSE 100 Latest
Value9,760.06
Change3.92