Elecosoft Public Limited Company
(ELCO)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
31/10/2025
|
150.00p
|
154.00p
|
150.00p
|
152.00p
|
32,664
|
|
30/10/2025
|
148.00p
|
152.00p
|
147.38p
|
150.00p
|
37,973
|
|
29/10/2025
|
147.50p
|
149.56p
|
146.50p
|
148.00p
|
65,491
|
|
28/10/2025
|
150.50p
|
150.50p
|
145.20p
|
147.50p
|
123,936
|
|
27/10/2025
|
152.00p
|
153.00p
|
150.50p
|
150.50p
|
87,050
|
|
24/10/2025
|
152.00p
|
152.60p
|
151.70p
|
152.00p
|
76,882
|
|
23/10/2025
|
153.00p
|
153.00p
|
151.00p
|
152.00p
|
59,561
|
|
22/10/2025
|
153.00p
|
153.00p
|
151.00p
|
151.00p
|
65,857
|
|
21/10/2025
|
153.00p
|
153.00p
|
151.00p
|
151.00p
|
55,258
|
|
20/10/2025
|
154.50p
|
156.40p
|
151.00p
|
151.00p
|
53,323
|
|
17/10/2025
|
154.50p
|
156.70p
|
152.35p
|
154.50p
|
25,414
|
|
16/10/2025
|
154.00p
|
159.00p
|
152.60p
|
154.50p
|
215,956
|
|
15/10/2025
|
152.00p
|
155.00p
|
152.00p
|
154.00p
|
63,188
|
|
14/10/2025
|
148.50p
|
152.80p
|
148.50p
|
150.50p
|
105,089
|
|
13/10/2025
|
148.00p
|
149.00p
|
147.00p
|
148.50p
|
325,210
|
|
10/10/2025
|
148.00p
|
149.00p
|
147.00p
|
147.00p
|
47,032
|
|
09/10/2025
|
148.00p
|
149.00p
|
148.00p
|
148.00p
|
75,289
|
|
08/10/2025
|
148.50p
|
151.90p
|
148.00p
|
148.00p
|
129,355
|
|
07/10/2025
|
148.50p
|
148.50p
|
148.32p
|
148.50p
|
6,752
|
|
06/10/2025
|
148.50p
|
150.00p
|
147.75p
|
148.50p
|
38,030
|
|
03/10/2025
|
148.50p
|
149.90p
|
147.25p
|
148.50p
|
480,020
|
|
02/10/2025
|
148.50p
|
151.40p
|
147.00p
|
148.50p
|
77,739
|
|
01/10/2025
|
148.50p
|
150.00p
|
148.50p
|
148.50p
|
23,100
|
|
30/09/2025
|
148.50p
|
149.98p
|
148.50p
|
148.50p
|
87,020
|
|
29/09/2025
|
148.50p
|
150.00p
|
147.90p
|
148.50p
|
287,350
|
|
26/09/2025
|
148.50p
|
150.00p
|
147.11p
|
148.50p
|
31,934
|
|
25/09/2025
|
148.50p
|
149.94p
|
147.07p
|
148.50p
|
14,356
|
|
24/09/2025
|
148.50p
|
150.00p
|
147.60p
|
148.50p
|
17,090
|
|
23/09/2025
|
148.50p
|
149.90p
|
147.00p
|
148.50p
|
102,816
|
|
22/09/2025
|
148.50p
|
150.00p
|
147.00p
|
148.50p
|
100,422
|
|
19/09/2025
|
141.00p
|
150.00p
|
140.00p
|
148.50p
|
261,998
|
|
18/09/2025
|
147.50p
|
148.00p
|
136.00p
|
137.00p
|
187,976
|
|
17/09/2025
|
147.50p
|
151.90p
|
145.00p
|
147.50p
|
145,142
|
|
16/09/2025
|
163.00p
|
165.00p
|
145.55p
|
146.50p
|
151,688
|
|
15/09/2025
|
164.00p
|
165.88p
|
157.30p
|
158.50p
|
58,146
|
|
12/09/2025
|
164.00p
|
165.88p
|
162.00p
|
164.00p
|
26,234
|
|
11/09/2025
|
164.00p
|
164.40p
|
162.25p
|
164.00p
|
28,128
|
|
10/09/2025
|
164.00p
|
165.86p
|
162.25p
|
164.00p
|
17,788
|
|
09/09/2025
|
164.00p
|
165.86p
|
162.25p
|
164.00p
|
10,492
|
|
08/09/2025
|
164.00p
|
165.86p
|
162.25p
|
164.00p
|
4,956
|
|
05/09/2025
|
164.00p
|
165.24p
|
162.25p
|
164.00p
|
20,913
|
|
04/09/2025
|
163.50p
|
165.40p
|
162.40p
|
164.00p
|
105,832
|
|
03/09/2025
|
163.50p
|
165.00p
|
162.00p
|
163.50p
|
60,474
|
|
02/09/2025
|
164.00p
|
166.00p
|
162.11p
|
163.50p
|
72,062
|
|
01/09/2025
|
167.50p
|
168.00p
|
162.08p
|
164.00p
|
55,532
|
|
29/08/2025
|
162.50p
|
172.00p
|
162.50p
|
167.00p
|
329,868
|
|
28/08/2025
|
158.50p
|
165.00p
|
158.00p
|
162.50p
|
101,147
|
|
27/08/2025
|
156.00p
|
159.45p
|
154.00p
|
158.50p
|
80,346
|
|
26/08/2025
|
159.50p
|
159.70p
|
152.50p
|
156.00p
|
41,641
|
|
25/08/2025
|
160.00p
|
160.40p
|
158.00p
|
159.50p
|
40,003
|
|
22/08/2025
|
160.00p
|
160.40p
|
158.00p
|
159.50p
|
40,003
|
|
21/08/2025
|
159.50p
|
160.40p
|
155.00p
|
160.00p
|
32,016
|
|
20/08/2025
|
160.50p
|
160.50p
|
157.00p
|
159.50p
|
10,421
|
|
19/08/2025
|
162.00p
|
164.00p
|
158.00p
|
160.50p
|
11,652
|
|
18/08/2025
|
167.00p
|
168.00p
|
160.00p
|
162.00p
|
19,788
|
|
15/08/2025
|
167.50p
|
167.90p
|
164.00p
|
167.00p
|
350,068
|
|
14/08/2025
|
168.00p
|
170.00p
|
165.10p
|
167.50p
|
12,919
|
|
13/08/2025
|
169.00p
|
169.50p
|
166.50p
|
168.00p
|
13,551
|
|
12/08/2025
|
169.00p
|
169.50p
|
165.00p
|
169.00p
|
3,997
|
|
11/08/2025
|
169.00p
|
171.00p
|
167.00p
|
169.00p
|
2,522
|
|
08/08/2025
|
169.50p
|
169.50p
|
167.48p
|
169.00p
|
4,065
|
|
07/08/2025
|
170.00p
|
171.00p
|
168.00p
|
169.50p
|
231,216
|
|
06/08/2025
|
172.50p
|
175.00p
|
168.15p
|
170.00p
|
27,188
|
|
05/08/2025
|
172.00p
|
175.00p
|
169.68p
|
172.50p
|
40,530
|
|
04/08/2025
|
173.00p
|
176.00p
|
170.36p
|
173.00p
|
56,551
|
|
01/08/2025
|
175.00p
|
176.50p
|
172.22p
|
173.00p
|
11,832
|
|
31/07/2025
|
175.00p
|
177.00p
|
173.00p
|
175.00p
|
1,036,225
|
|
30/07/2025
|
175.00p
|
177.00p
|
173.00p
|
175.00p
|
1,036,225
|
|
29/07/2025
|
175.00p
|
177.00p
|
173.82p
|
175.00p
|
18,235
|
|
28/07/2025
|
175.00p
|
175.00p
|
173.55p
|
175.00p
|
17,532
|
|
25/07/2025
|
175.00p
|
176.85p
|
174.25p
|
175.00p
|
112,308
|
|
24/07/2025
|
179.50p
|
179.50p
|
168.00p
|
175.00p
|
733,179
|
|
23/07/2025
|
181.00p
|
181.25p
|
178.25p
|
181.00p
|
45,902
|
|
22/07/2025
|
181.50p
|
181.50p
|
178.50p
|
181.00p
|
26,098
|
|
21/07/2025
|
181.00p
|
182.40p
|
178.50p
|
181.50p
|
54,725
|
|
18/07/2025
|
178.50p
|
182.00p
|
178.30p
|
181.00p
|
617,629
|
|
17/07/2025
|
178.50p
|
179.82p
|
176.00p
|
176.00p
|
1,573,718
|
|
16/07/2025
|
176.00p
|
180.00p
|
176.00p
|
178.50p
|
165,912
|
|
15/07/2025
|
174.50p
|
177.00p
|
172.06p
|
176.00p
|
187,162
|
|
14/07/2025
|
173.50p
|
177.00p
|
172.48p
|
174.00p
|
169,075
|
|
11/07/2025
|
166.00p
|
175.00p
|
163.33p
|
173.50p
|
100,145
|
|
10/07/2025
|
163.00p
|
169.52p
|
162.16p
|
166.00p
|
184,879
|
|
09/07/2025
|
163.00p
|
163.85p
|
162.25p
|
163.00p
|
40,533
|
|
08/07/2025
|
162.50p
|
164.00p
|
162.20p
|
163.00p
|
35,171
|
|
07/07/2025
|
162.50p
|
164.00p
|
161.11p
|
162.50p
|
23,050
|
|
04/07/2025
|
162.50p
|
164.00p
|
161.85p
|
162.50p
|
78,321
|
|
03/07/2025
|
162.50p
|
163.70p
|
161.71p
|
162.50p
|
536,072
|
|
02/07/2025
|
162.50p
|
162.80p
|
161.70p
|
162.50p
|
24,438
|
|
01/07/2025
|
162.50p
|
162.85p
|
161.65p
|
162.50p
|
13,217
|
|
30/06/2025
|
162.50p
|
162.85p
|
161.63p
|
162.50p
|
23,897
|
|
27/06/2025
|
162.50p
|
163.00p
|
161.70p
|
162.50p
|
96,634
|
|
26/06/2025
|
162.50p
|
164.00p
|
161.75p
|
162.50p
|
42
|
|
25/06/2025
|
162.50p
|
163.40p
|
161.00p
|
162.50p
|
267,116
|
|
24/06/2025
|
162.50p
|
163.70p
|
161.10p
|
162.50p
|
75,797
|
|
23/06/2025
|
163.00p
|
165.00p
|
160.00p
|
160.00p
|
54,412
|
|
20/06/2025
|
165.50p
|
165.50p
|
161.00p
|
165.50p
|
36,698
|
|
19/06/2025
|
166.50p
|
166.50p
|
161.00p
|
165.50p
|
10,861
|
|
18/06/2025
|
166.50p
|
167.50p
|
163.00p
|
166.50p
|
16,921
|
|
17/06/2025
|
167.50p
|
168.00p
|
163.00p
|
166.50p
|
10,715
|
|
16/06/2025
|
167.50p
|
168.50p
|
165.00p
|
167.50p
|
13,283
|
|
13/06/2025
|
169.00p
|
170.00p
|
165.00p
|
167.50p
|
12,092
|
|
12/06/2025
|
170.50p
|
172.50p
|
166.55p
|
170.50p
|
19,830
|
|
11/06/2025
|
167.50p
|
173.00p
|
164.88p
|
170.00p
|
85,309
|
|
10/06/2025
|
167.50p
|
169.50p
|
166.33p
|
167.50p
|
4,916
|
|
09/06/2025
|
160.50p
|
170.00p
|
160.50p
|
167.50p
|
50,719
|
|
06/06/2025
|
160.50p
|
163.90p
|
160.50p
|
160.50p
|
6,515
|
|
05/06/2025
|
159.50p
|
165.00p
|
159.50p
|
160.50p
|
38,298
|
|
04/06/2025
|
161.00p
|
163.00p
|
158.24p
|
159.50p
|
67,915
|
|
03/06/2025
|
161.50p
|
163.00p
|
155.00p
|
161.00p
|
142,056
|
|
02/06/2025
|
157.50p
|
165.00p
|
157.50p
|
163.50p
|
231,112
|
|
30/05/2025
|
157.50p
|
160.00p
|
157.50p
|
157.50p
|
25,307
|
|
29/05/2025
|
155.00p
|
159.50p
|
155.00p
|
157.50p
|
15,274
|
|
28/05/2025
|
153.50p
|
158.90p
|
153.50p
|
155.00p
|
28,552
|
|
27/05/2025
|
155.00p
|
156.93p
|
153.50p
|
153.50p
|
39,391
|
|
26/05/2025
|
155.00p
|
157.00p
|
153.00p
|
155.00p
|
533,727
|
|
23/05/2025
|
155.00p
|
157.00p
|
153.00p
|
155.00p
|
533,727
|
|
22/05/2025
|
152.50p
|
157.00p
|
152.50p
|
154.50p
|
287,580
|
|
21/05/2025
|
152.50p
|
154.95p
|
150.25p
|
152.50p
|
19,076
|
|
20/05/2025
|
151.00p
|
154.95p
|
150.00p
|
152.50p
|
65,348
|
|
19/05/2025
|
151.00p
|
154.00p
|
147.00p
|
151.00p
|
85,881
|
|
16/05/2025
|
151.00p
|
154.00p
|
150.40p
|
151.00p
|
40,653
|
|
15/05/2025
|
151.00p
|
154.00p
|
150.16p
|
151.00p
|
74,194
|
|
14/05/2025
|
147.50p
|
155.00p
|
147.50p
|
155.00p
|
14,796
|
|
13/05/2025
|
143.50p
|
150.00p
|
143.50p
|
150.00p
|
878,681
|
|
12/05/2025
|
137.50p
|
145.00p
|
137.50p
|
143.50p
|
357,729
|
|
09/05/2025
|
136.50p
|
140.00p
|
135.00p
|
140.00p
|
94,534
|
|
08/05/2025
|
131.50p
|
138.00p
|
130.75p
|
136.50p
|
211,853
|
|
07/05/2025
|
131.50p
|
133.00p
|
130.00p
|
131.50p
|
96,433
|
|
06/05/2025
|
132.50p
|
135.00p
|
130.55p
|
131.50p
|
17,006
|
|
05/05/2025
|
132.50p
|
133.40p
|
131.00p
|
132.50p
|
49,563
|
|
02/05/2025
|
132.50p
|
133.40p
|
131.00p
|
132.50p
|
49,563
|