Ellington Financial Inc. (0A26.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 11.88 | 11.90 | 11.78 | 11.90 | 11.90 | 5,446 |
| May 09, 2024 | 11.79 | 11.87 | 11.78 | 11.82 | 11.82 | 7,633 |
| May 08, 2024 | 11.67 | 11.72 | 11.50 | 11.69 | 11.69 | 3,403 |
| May 07, 2024 | 11.87 | 11.87 | 11.70 | 11.70 | 11.70 | 2,342 |
| May 03, 2024 | 11.74 | 11.80 | 11.66 | 11.71 | 11.71 | 577 |
| May 02, 2024 | 11.74 | 11.74 | 11.53 | 11.53 | 11.53 | 1,105 |
| May 01, 2024 | 11.56 | 11.60 | 11.44 | 11.57 | 11.57 | 238 |
| Apr 30, 2024 | 11.43 | 11.53 | 11.43 | 11.47 | 11.47 | 894 |
| Apr 29, 2024 | 11.65 | 11.68 | 11.50 | 11.59 | 11.59 | 1,052 |
| Apr 29, 2024 | 0.13 Dividend | |||||
| Apr 26, 2024 | 11.57 | 11.70 | 11.56 | 11.69 | 11.56 | 1,554 |
| Apr 25, 2024 | 11.64 | 11.64 | 11.44 | 11.57 | 11.44 | 1,486 |
| Apr 24, 2024 | 11.68 | 11.68 | 11.51 | 11.52 | 11.39 | 1,823 |
| Apr 23, 2024 | 11.31 | 11.67 | 11.31 | 11.64 | 11.51 | 676 |
| Apr 22, 2024 | 11.45 | 11.51 | 11.39 | 11.51 | 11.38 | 537 |
| Apr 19, 2024 | 11.28 | 11.42 | 11.25 | 11.42 | 11.29 | 1,017 |
| Apr 18, 2024 | 11.13 | 11.30 | 11.13 | 11.23 | 11.10 | 510 |
| Apr 17, 2024 | 11.10 | 11.14 | 11.05 | 11.10 | 10.97 | 2,793 |
| Apr 16, 2024 | 10.93 | 11.03 | 10.89 | 11.01 | 10.89 | 3,365 |
| Apr 15, 2024 | 11.26 | 11.26 | 11.05 | 11.05 | 10.92 | 2,176 |
| Apr 12, 2024 | 11.19 | 11.28 | 11.19 | 11.24 | 11.11 | 401 |
| Apr 11, 2024 | 11.22 | 11.23 | 11.09 | 11.23 | 11.11 | 617 |
| Apr 10, 2024 | 11.35 | 11.39 | 11.14 | 11.18 | 11.05 | 3,170 |
| Apr 09, 2024 | 11.46 | 11.50 | 11.44 | 11.50 | 11.37 | 1,032 |
| Apr 08, 2024 | 11.44 | 11.48 | 11.38 | 11.42 | 11.29 | 1,372 |
| Apr 05, 2024 | 11.38 | 11.40 | 11.25 | 11.35 | 11.22 | 2,581 |
| Apr 04, 2024 | 11.52 | 11.53 | 11.48 | 11.51 | 11.38 | 878 |
| Apr 03, 2024 | 11.35 | 11.46 | 11.35 | 11.44 | 11.32 | 617 |
| Apr 02, 2024 | 11.46 | 11.52 | 11.44 | 11.45 | 11.32 | 2,678 |
| Mar 28, 2024 | 11.65 | 11.76 | 11.65 | 11.75 | 11.62 | 1,385 |
| Mar 27, 2024 | 11.54 | 11.61 | 11.50 | 11.58 | 11.45 | 1,327 |
| Mar 27, 2024 | 0.13 Dividend | |||||
| Mar 26, 2024 | 11.90 | 11.90 | 11.64 | 11.66 | 11.40 | 1,899 |
| Mar 25, 2024 | 11.77 | 11.89 | 11.75 | 11.84 | 11.57 | 2,252 |
| Mar 22, 2024 | 11.84 | 11.85 | 11.65 | 11.68 | 11.42 | 2,388 |
| Mar 21, 2024 | 11.70 | 11.90 | 11.70 | 11.82 | 11.56 | 1,525 |
| Mar 20, 2024 | 11.47 | 11.69 | 11.42 | 11.68 | 11.42 | 1,875 |
| Mar 19, 2024 | 11.34 | 11.43 | 11.31 | 11.40 | 11.14 | 966 |
| Mar 18, 2024 | 11.38 | 11.48 | 11.38 | 11.43 | 11.18 | 752 |
| Mar 15, 2024 | 11.27 | 11.33 | 11.27 | 11.30 | 11.05 | 611 |
| Mar 14, 2024 | 11.51 | 11.55 | 11.32 | 11.32 | 11.07 | 2,015 |
| Mar 13, 2024 | 11.56 | 11.63 | 11.56 | 11.59 | 11.33 | 567 |
| Mar 12, 2024 | 11.39 | 11.46 | 11.39 | 11.41 | 11.16 | 1,170 |
| Mar 11, 2024 | 11.32 | 11.49 | 11.30 | 11.44 | 11.19 | 2,812 |
| Mar 08, 2024 | 11.43 | 11.50 | 11.31 | 11.31 | 11.06 | 1,959 |
| Mar 07, 2024 | 11.36 | 11.36 | 11.30 | 11.33 | 11.08 | 1,352 |
| Mar 06, 2024 | 11.18 | 11.19 | 11.08 | 11.19 | 10.94 | 4,707 |
| Mar 05, 2024 | 11.06 | 11.13 | 11.05 | 11.06 | 10.81 | 3,357 |
| Mar 04, 2024 | 11.39 | 11.39 | 11.06 | 11.06 | 10.82 | 2,062 |
| Mar 01, 2024 | 11.33 | 11.42 | 11.27 | 11.38 | 11.13 | 1,525 |
| Feb 29, 2024 | 11.07 | 11.28 | 11.01 | 11.28 | 11.04 | 1,088 |
| Feb 28, 2024 | 11.02 | 11.09 | 10.96 | 11.01 | 10.77 | 2,204 |
| Feb 28, 2024 | 0.15 Dividend | |||||
| Feb 27, 2024 | 11.79 | 11.81 | 10.98 | 11.33 | 10.93 | 16,785 |
| Feb 26, 2024 | 12.52 | 12.52 | 12.07 | 12.08 | 11.66 | 1,369 |
| Feb 23, 2024 | 12.06 | 12.23 | 12.06 | 12.22 | 11.79 | 406 |
| Feb 22, 2024 | 11.97 | 12.07 | 11.97 | 12.06 | 11.64 | 986 |
| Feb 21, 2024 | 11.92 | 11.95 | 11.87 | 11.89 | 11.47 | 793 |
| Feb 20, 2024 | 12.02 | 12.06 | 11.89 | 11.90 | 11.48 | 2,948 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 12.07 | 12.22 | 11.98 | 12.21 | 11.78 | 2,194 |
| Feb 15, 2024 | 11.96 | 12.13 | 11.96 | 12.13 | 11.70 | 1,076 |
| Feb 14, 2024 | 11.77 | 11.85 | 11.73 | 11.73 | 11.31 | 588 |
| Feb 13, 2024 | 11.88 | 11.90 | 11.74 | 11.74 | 11.33 | 1,651 |
| Feb 12, 2024 | 12.05 | 12.13 | 12.00 | 12.13 | 11.70 | 797 |
| Feb 09, 2024 | 12.05 | 12.05 | 11.90 | 11.93 | 11.51 | 343 |
| Feb 08, 2024 | 11.89 | 11.95 | 11.83 | 11.95 | 11.53 | 672 |
| Feb 07, 2024 | 12.34 | 12.35 | 11.99 | 12.00 | 11.58 | 712 |
| Feb 06, 2024 | 12.17 | 12.27 | 12.16 | 12.20 | 11.77 | 480 |
| Feb 05, 2024 | 12.22 | 12.22 | 11.98 | 12.15 | 11.72 | 2,754 |
| Feb 02, 2024 | 12.31 | 12.38 | 12.24 | 12.38 | 11.94 | 802 |
| Feb 01, 2024 | 12.26 | 12.28 | 12.09 | 12.26 | 11.82 | 2,252 |
| Jan 31, 2024 | 12.51 | 12.57 | 12.38 | 12.41 | 11.97 | 716 |
| Jan 30, 2024 | 12.70 | 12.77 | 12.60 | 12.60 | 12.15 | 1,459 |
| Jan 30, 2024 | 0.15 Dividend | |||||
| Jan 29, 2024 | 12.88 | 12.96 | 12.85 | 12.89 | 12.29 | 1,405 |
| Jan 26, 2024 | 12.91 | 12.98 | 12.87 | 12.88 | 12.28 | 1,600 |
| Jan 25, 2024 | 12.91 | 12.94 | 12.82 | 12.85 | 12.25 | 1,013 |
| Jan 24, 2024 | 12.93 | 13.03 | 12.83 | 12.83 | 12.24 | 4,733 |
| Jan 23, 2024 | 12.88 | 12.90 | 12.86 | 12.88 | 12.28 | 1,334 |
| Jan 22, 2024 | 12.94 | 12.94 | 12.80 | 12.80 | 12.21 | 1,118 |
| Jan 19, 2024 | 12.76 | 12.79 | 12.63 | 12.78 | 12.19 | 2,310 |
| Jan 18, 2024 | 12.75 | 12.78 | 12.53 | 12.57 | 11.99 | 1,951 |
| Jan 17, 2024 | 12.73 | 12.84 | 12.66 | 12.68 | 12.09 | 1,507 |
| Jan 16, 2024 | 12.87 | 12.87 | 12.73 | 12.78 | 12.19 | 1,058 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 12.81 | 12.96 | 12.75 | 12.78 | 12.19 | 1,150 |
| Jan 11, 2024 | 12.63 | 12.69 | 12.48 | 12.67 | 12.08 | 794 |
| Jan 10, 2024 | 12.60 | 12.64 | 12.60 | 12.60 | 12.02 | 754 |
| Jan 09, 2024 | 12.42 | 12.63 | 12.39 | 12.58 | 12.00 | 1,743 |
| Jan 08, 2024 | 12.44 | 12.45 | 12.44 | 12.45 | 11.87 | 153 |
| Jan 05, 2024 | 12.13 | 12.27 | 12.13 | 12.21 | 11.64 | 1,138 |
| Jan 04, 2024 | 12.22 | 12.22 | 12.16 | 12.16 | 11.60 | 1,463 |
| Jan 03, 2024 | 12.41 | 12.44 | 12.19 | 12.23 | 11.66 | 3,091 |
| Jan 02, 2024 | 12.66 | 12.66 | 12.56 | 12.59 | 12.00 | 1,477 |
| Dec 29, 2023 | 12.82 | 12.84 | 12.69 | 12.71 | 12.12 | 707 |
| Dec 28, 2023 | 12.88 | 12.89 | 12.85 | 12.87 | 12.27 | 1,596 |
| Dec 28, 2023 | 0.09 Dividend | |||||
| Dec 27, 2023 | 12.97 | 12.98 | 12.97 | 12.98 | 12.29 | 396 |
| Dec 22, 2023 | 13.00 | 13.00 | 12.99 | 12.99 | 12.30 | 305 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.