Elecosoft Public Limited Company (ELCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elecosoft Public Limited Company

Date Open High Low Close* Volume
11/12/2025 133.50p 134.40p 132.45p 133.50p 11981
10/12/2025 133.50p 135.00p 132.45p 133.50p 24593
09/12/2025 133.50p 133.70p 132.00p 133.50p 82070
08/12/2025 133.50p 133.50p 132.36p 133.50p 6419
05/12/2025 133.00p 135.00p 132.50p 133.50p 185962
04/12/2025 133.50p 134.00p 132.00p 133.00p 23760
03/12/2025 133.50p 134.00p 132.50p 133.50p 28785
02/12/2025 133.50p 134.25p 132.09p 133.50p 19345
01/12/2025 133.50p 134.40p 132.29p 133.00p 162559
28/11/2025 133.50p 134.40p 132.00p 132.00p 81042
27/11/2025 131.00p 136.00p 131.00p 133.50p 53592
26/11/2025 130.50p 132.25p 128.00p 131.00p 16177
25/11/2025 132.50p 132.50p 130.00p 130.50p 96246
24/11/2025 133.50p 134.20p 130.00p 132.50p 55807
21/11/2025 139.50p 139.50p 132.00p 133.50p 111860
20/11/2025 136.00p 142.00p 132.00p 139.50p 91503
19/11/2025 135.00p 139.20p 132.90p 136.00p 17320
18/11/2025 147.00p 147.00p 132.10p 133.50p 97649
17/11/2025 151.50p 152.25p 145.00p 147.00p 38490
14/11/2025 152.50p 152.50p 150.10p 151.50p 27972
13/11/2025 155.00p 155.48p 142.00p 152.50p 37268
12/11/2025 157.50p 157.50p 154.00p 155.00p 10342
11/11/2025 159.00p 159.00p 155.00p 157.50p 18783
10/11/2025 159.00p 160.50p 155.00p 159.00p 15655
07/11/2025 159.00p 161.44p 155.00p 157.50p 16261
06/11/2025 157.50p 162.00p 157.50p 160.00p 37047
05/11/2025 157.50p 159.00p 155.02p 157.50p 272034
04/11/2025 155.50p 159.00p 155.50p 157.50p 24583
03/11/2025 152.50p 157.00p 152.22p 155.50p 173966
31/10/2025 150.00p 154.00p 150.00p 152.00p 32664
30/10/2025 148.00p 152.00p 147.38p 150.00p 37973
29/10/2025 147.50p 149.56p 146.50p 148.00p 65491
28/10/2025 150.50p 150.50p 145.20p 147.50p 123936
27/10/2025 152.00p 153.00p 150.50p 150.50p 87050
24/10/2025 152.00p 152.60p 151.70p 152.00p 76882
23/10/2025 153.00p 153.00p 151.00p 152.00p 59561
22/10/2025 153.00p 153.00p 151.00p 151.00p 65857
21/10/2025 153.00p 153.00p 151.00p 151.00p 55258
20/10/2025 154.50p 156.40p 151.00p 151.00p 53323
17/10/2025 154.50p 156.70p 152.35p 154.50p 25414
16/10/2025 154.00p 159.00p 152.60p 154.50p 215956
15/10/2025 152.00p 155.00p 152.00p 154.00p 63188
14/10/2025 148.50p 152.80p 148.50p 150.50p 105089
13/10/2025 148.00p 149.00p 147.00p 148.50p 325210
10/10/2025 148.00p 149.00p 147.00p 147.00p 47032
09/10/2025 148.00p 149.00p 148.00p 148.00p 75289
08/10/2025 148.50p 151.90p 148.00p 148.00p 129355
07/10/2025 148.50p 148.50p 148.32p 148.50p 6752
06/10/2025 148.50p 150.00p 147.75p 148.50p 38030
03/10/2025 148.50p 149.90p 147.25p 148.50p 480020
02/10/2025 148.50p 151.40p 147.00p 148.50p 77739
01/10/2025 148.50p 150.00p 148.50p 148.50p 23100
30/09/2025 148.50p 149.99p 148.50p 148.50p 87020
29/09/2025 148.50p 150.00p 147.90p 148.50p 287350
26/09/2025 148.50p 150.00p 147.11p 148.50p 31934
25/09/2025 148.50p 149.94p 147.07p 148.50p 14356
24/09/2025 148.50p 150.00p 147.60p 148.50p 17090
23/09/2025 148.50p 149.90p 147.00p 148.50p 102816
22/09/2025 148.50p 150.00p 147.00p 148.50p 100422
19/09/2025 141.00p 150.00p 140.00p 148.50p 261998
18/09/2025 147.50p 148.00p 136.00p 137.00p 187976
17/09/2025 147.50p 151.90p 145.00p 147.50p 145142
16/09/2025 164.00p 164.00p 158.50p 146.50p 151688
15/09/2025 164.00p 165.88p 157.30p 158.50p 58146
12/09/2025 164.00p 165.88p 162.00p 164.00p 26234
11/09/2025 164.00p 164.00p 164.00p 164.00p 28128
10/09/2025 164.00p 165.86p 162.25p 164.00p 17788
09/09/2025 164.00p 165.86p 162.25p 164.00p 10492
08/09/2025 164.00p 165.86p 162.25p 164.00p 4956
05/09/2025 164.00p 165.24p 162.25p 164.00p 20913
04/09/2025 163.50p 165.40p 162.40p 164.00p 101332
03/09/2025 163.50p 165.00p 162.00p 163.50p 60474
02/09/2025 164.00p 166.00p 162.11p 163.50p 72062
01/09/2025 167.50p 168.00p 162.08p 164.00p 55532
29/08/2025 162.50p 172.00p 162.50p 167.00p 329392
28/08/2025 158.50p 165.00p 158.00p 162.50p 101147
27/08/2025 156.00p 159.45p 154.00p 158.50p 77346
26/08/2025 159.50p 159.70p 152.50p 156.00p 41641
22/08/2025 160.00p 160.40p 158.00p 159.50p 40003
21/08/2025 159.50p 160.40p 155.00p 160.00p 32016
20/08/2025 160.50p 160.50p 157.00p 159.50p 10421
19/08/2025 162.00p 164.00p 158.00p 160.50p 11652
18/08/2025 167.00p 168.00p 160.00p 162.00p 19788
15/08/2025 167.50p 167.90p 164.00p 167.00p 350068
14/08/2025 168.00p 170.00p 165.10p 167.50p 12919
13/08/2025 169.00p 169.50p 166.50p 168.00p 13551
12/08/2025 169.00p 169.67p 165.00p 169.00p 3997
11/08/2025 169.00p 171.00p 167.00p 169.00p 2522
08/08/2025 169.50p 169.50p 167.48p 169.00p 4065
07/08/2025 170.00p 171.00p 168.00p 169.50p 231216
06/08/2025 172.50p 175.00p 168.15p 170.00p 27188
05/08/2025 172.00p 175.00p 169.68p 172.50p 40530
04/08/2025 173.00p 176.00p 170.36p 173.00p 56551
01/08/2025 175.00p 176.50p 172.21p 173.00p 11832
31/07/2025 175.00p 176.50p 173.48p 175.00p 7811
30/07/2025 175.00p 177.00p 173.00p 175.00p 1036225
29/07/2025 175.00p 177.00p 173.82p 175.00p 18235
28/07/2025 175.00p 175.00p 173.55p 175.00p 17532
25/07/2025 175.00p 176.85p 174.25p 175.00p 112308
24/07/2025 179.50p 179.50p 168.00p 175.00p 733179
23/07/2025 181.00p 181.25p 178.25p 181.00p 45902
22/07/2025 181.50p 181.50p 178.50p 181.00p 26098
21/07/2025 181.00p 182.40p 178.50p 181.50p 54725
18/07/2025 178.50p 182.00p 178.30p 181.00p 617629
17/07/2025 178.50p 179.82p 176.00p 176.00p 1573718
16/07/2025 176.00p 180.00p 176.00p 178.50p 165912
15/07/2025 174.50p 177.00p 172.06p 176.00p 187162
14/07/2025 173.50p 177.00p 172.48p 174.00p 169075
11/07/2025 166.00p 175.00p 163.33p 173.50p 100145
10/07/2025 163.00p 169.52p 162.16p 166.00p 184879
09/07/2025 163.00p 163.85p 162.25p 163.00p 40533
08/07/2025 162.50p 164.00p 162.20p 163.00p 35171
07/07/2025 162.50p 164.00p 161.11p 162.50p 23050
04/07/2025 162.50p 164.00p 161.85p 162.50p 78321
03/07/2025 162.50p 163.70p 161.71p 162.50p 536072
02/07/2025 162.50p 162.80p 161.70p 162.50p 24438
01/07/2025 162.50p 162.85p 161.65p 162.50p 13217
30/06/2025 162.50p 162.85p 161.63p 162.50p 23897
27/06/2025 162.50p 163.00p 161.70p 162.50p 96634
26/06/2025 162.50p 164.00p 161.75p 162.50p 42
25/06/2025 162.50p 163.40p 161.55p 162.50p 136707
24/06/2025 162.50p 163.70p 161.10p 162.50p 75797
23/06/2025 163.00p 165.00p 160.00p 160.00p 54412
20/06/2025 165.50p 165.50p 161.00p 165.50p 36698
19/06/2025 166.50p 166.50p 161.00p 165.50p 10861
18/06/2025 166.50p 167.50p 163.00p 166.50p 16921
17/06/2025 167.50p 168.00p 163.00p 166.50p 10715
16/06/2025 167.50p 168.50p 165.00p 167.50p 13283
13/06/2025 169.00p 170.00p 165.00p 167.50p 12092
12/06/2025 170.50p 172.50p 166.55p 170.50p 19830
11/06/2025 167.50p 173.00p 164.88p 170.00p 85309
10/06/2025 167.50p 169.50p 166.33p 167.50p 4916
09/06/2025 160.50p 170.00p 160.50p 167.50p 50719
06/06/2025 160.50p 163.90p 160.50p 160.50p 6515
05/06/2025 159.50p 165.00p 159.50p 160.50p 38298
04/06/2025 161.00p 163.00p 158.24p 159.50p 67915
03/06/2025 161.50p 163.00p 155.00p 161.00p 142056
02/06/2025 157.50p 165.00p 157.50p 163.50p 231112
30/05/2025 157.50p 160.00p 157.50p 157.50p 25307
29/05/2025 155.00p 159.50p 155.00p 157.50p 15274
28/05/2025 153.50p 158.90p 153.50p 155.00p 28552
27/05/2025 155.00p 156.93p 153.50p 153.50p 39391
23/05/2025 155.00p 157.00p 153.00p 155.00p 533727
22/05/2025 152.50p 157.00p 152.50p 154.50p 287580
21/05/2025 152.50p 154.95p 150.26p 152.50p 19076
20/05/2025 151.00p 154.95p 150.00p 152.50p 65348
19/05/2025 151.00p 154.00p 147.00p 151.00p 85881
16/05/2025 151.00p 154.00p 150.40p 151.00p 40653
15/05/2025 151.00p 154.00p 150.15p 151.00p 74194
14/05/2025 147.50p 155.00p 147.50p 155.00p 14796
13/05/2025 143.50p 150.00p 143.50p 150.00p 878681
12/05/2025 137.50p 145.00p 137.50p 143.50p 357729
09/05/2025 136.50p 140.00p 135.00p 140.00p 94534
08/05/2025 131.50p 138.00p 130.75p 136.50p 211853
07/05/2025 131.50p 133.00p 130.00p 131.50p 96433
06/05/2025 132.50p 135.00p 130.55p 131.50p 17006
02/05/2025 132.50p 133.40p 131.00p 132.50p 49563
01/05/2025 123.50p 136.00p 123.50p 132.50p 228436
30/04/2025 121.00p 124.50p 119.25p 121.00p 23228
29/04/2025 119.00p 124.50p 118.28p 121.00p 51926
28/04/2025 119.00p 121.00p 118.20p 119.00p 155740
25/04/2025 119.00p 122.50p 118.25p 119.00p 9934
24/04/2025 119.00p 119.18p 118.20p 119.00p 27196
23/04/2025 119.00p 123.00p 118.20p 119.00p 25874
22/04/2025 120.00p 122.88p 117.00p 119.00p 29865
17/04/2025 120.00p 122.88p 118.63p 120.00p 47493
16/04/2025 114.00p 121.86p 113.00p 120.00p 210978
15/04/2025 114.00p 116.07p 112.20p 114.00p 50774
14/04/2025 112.50p 115.20p 111.05p 114.00p 50656
11/04/2025 112.50p 113.00p 110.00p 112.50p 2900
10/04/2025 113.00p 116.68p 110.00p 112.50p 148970
09/04/2025 112.00p 113.50p 108.80p 112.50p 32589
08/04/2025 111.00p 114.00p 108.10p 112.00p 104941
07/04/2025 115.00p 115.00p 106.36p 111.00p 59916
04/04/2025 117.50p 118.00p 115.00p 117.00p 14837
03/04/2025 120.00p 120.00p 115.00p 117.50p 23097
02/04/2025 120.00p 120.00p 118.10p 120.00p 31058
01/04/2025 120.00p 120.60p 118.24p 120.00p 26754
31/03/2025 128.00p 128.00p 118.35p 120.00p 36088
28/03/2025 128.00p 128.00p 126.00p 128.00p 16607
27/03/2025 128.00p 128.00p 126.00p 128.00p 21098
26/03/2025 128.00p 128.00p 126.26p 128.00p 3457
25/03/2025 127.00p 128.00p 126.05p 128.00p 23020
24/03/2025 127.00p 127.00p 125.15p 127.00p 39459
21/03/2025 126.50p 127.50p 126.00p 127.00p 15104
20/03/2025 132.00p 132.00p 126.00p 126.50p 70111
19/03/2025 132.00p 132.80p 130.00p 132.00p 10202
18/03/2025 132.00p 133.80p 130.00p 132.00p 24550
17/03/2025 132.00p 133.00p 130.10p 132.00p 4452
14/03/2025 128.50p 134.00p 127.18p 132.00p 77879
13/03/2025 128.50p 128.50p 127.00p 128.50p 25207
12/03/2025 123.50p 129.97p 123.00p 128.50p 46058
11/03/2025 127.50p 127.95p 121.75p 123.50p 158054
10/03/2025 131.50p 131.50p 125.75p 127.50p 46225
07/03/2025 132.50p 133.00p 130.00p 131.50p 74253
06/03/2025 136.50p 136.50p 132.00p 133.50p 15310
05/03/2025 136.50p 137.00p 134.10p 136.50p 8441
04/03/2025 138.00p 138.00p 135.00p 136.50p 31935
03/03/2025 141.50p 141.50p 137.00p 138.00p 23175
28/02/2025 141.50p 141.50p 140.00p 141.50p 2546

*Close Price adjusted for both dividends and splits