Ecclesiastical Insurance Office plc (ELLA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:01PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 132.19 | 132.80 | 132.19 | 132.00 | 132.00 | 74,497 |
| Jun 25, 2024 | 132.00 | 132.90 | 132.12 | 132.00 | 132.00 | 36,883 |
| Jun 24, 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 189,225 |
| Jun 21, 2024 | 130.00 | 130.20 | 129.00 | 130.00 | 130.00 | 127,664 |
| Jun 20, 2024 | 130.00 | 131.00 | 129.14 | 130.00 | 130.00 | 13,486 |
| Jun 19, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 36,471 |
| Jun 18, 2024 | 130.00 | 130.25 | 129.20 | 129.50 | 129.50 | 40,836 |
| Jun 17, 2024 | 130.00 | 130.43 | 129.20 | 130.00 | 130.00 | 114,898 |
| Jun 14, 2024 | 130.00 | 130.75 | 129.28 | 130.00 | 130.00 | 74,645 |
| Jun 13, 2024 | 129.00 | 133.00 | 129.12 | 130.00 | 130.00 | 71,367 |
| Jun 12, 2024 | 126.00 | 128.50 | 125.21 | 129.00 | 129.00 | 102,359 |
| Jun 11, 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 61,040 |
| Jun 10, 2024 | 127.00 | 126.15 | 125.09 | 127.00 | 127.00 | 25,616 |
| Jun 07, 2024 | 127.00 | 126.18 | 125.08 | 127.00 | 127.00 | 34,489 |
| Jun 06, 2024 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 45,579 |
| Jun 05, 2024 | 128.50 | 129.00 | 125.00 | 127.00 | 127.00 | 531,982 |
| Jun 04, 2024 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 30,574 |
| Jun 03, 2024 | 129.00 | 128.00 | 127.00 | 128.50 | 128.50 | 96,699 |
| May 31, 2024 | 128.50 | 128.10 | 127.00 | 128.50 | 128.50 | 40,001 |
| May 30, 2024 | 130.00 | 131.00 | 128.00 | 128.50 | 128.50 | 25,031 |
| May 30, 2024 | 4.3125 Dividend | |||||
| May 29, 2024 | 131.50 | 132.68 | 129.00 | 131.50 | 127.19 | 73,701 |
| May 28, 2024 | 131.50 | 134.00 | 129.00 | 131.50 | 127.19 | 34,966 |
| May 24, 2024 | 131.50 | 133.19 | 131.65 | 131.50 | 127.19 | 132,227 |
| May 23, 2024 | 131.50 | 137.00 | 133.03 | 134.00 | 129.61 | 17,104 |
| May 22, 2024 | 131.50 | 133.38 | 132.00 | 131.50 | 127.19 | 26,786 |
| May 21, 2024 | 131.00 | 133.38 | 132.00 | 131.50 | 127.19 | 53,975 |
| May 20, 2024 | 130.50 | 133.00 | 131.70 | 133.00 | 128.64 | 44,317 |
| May 17, 2024 | 131.00 | 132.55 | 131.70 | 131.00 | 126.70 | 24,688 |
| May 16, 2024 | 130.50 | 132.60 | 129.00 | 131.00 | 126.70 | 662,104 |
| May 15, 2024 | 130.50 | 132.80 | 131.60 | 131.00 | 126.70 | 25,856 |
| May 14, 2024 | 132.00 | 133.00 | 130.38 | 130.50 | 126.22 | 134,909 |
| May 13, 2024 | 132.00 | 132.70 | 130.00 | 131.50 | 127.19 | 75,906 |
| May 10, 2024 | 132.00 | 132.40 | 130.50 | 131.50 | 127.19 | 36,419 |
| May 09, 2024 | 130.50 | 136.00 | 130.00 | 133.00 | 128.64 | 91,540 |
| May 08, 2024 | 130.50 | 131.75 | 131.06 | 130.50 | 126.22 | 95,510 |
| May 07, 2024 | 130.50 | 131.80 | 130.85 | 130.50 | 126.22 | 74,155 |
| May 03, 2024 | 130.50 | 131.29 | 130.72 | 130.50 | 126.22 | 33,118 |
| May 02, 2024 | 130.50 | 131.30 | 130.62 | 130.50 | 126.22 | 52,194 |
| May 01, 2024 | 130.50 | 133.00 | 130.36 | 130.50 | 126.22 | 64,384 |
| Apr 30, 2024 | 130.50 | 131.38 | 130.30 | 130.50 | 126.22 | 23,827 |
| Apr 29, 2024 | 132.00 | 133.00 | 128.00 | 130.50 | 126.22 | 76,605 |
| Apr 26, 2024 | 131.50 | 131.40 | 130.75 | 131.50 | 127.19 | 486,867 |
| Apr 25, 2024 | 131.50 | 131.50 | 129.00 | 131.00 | 126.70 | 37,449 |
| Apr 24, 2024 | 131.50 | 133.00 | 131.02 | 131.00 | 126.70 | 63,867 |
| Apr 23, 2024 | 131.00 | 131.50 | 130.10 | 131.00 | 126.70 | 42,310 |
| Apr 22, 2024 | 130.50 | 131.00 | 129.50 | 131.00 | 126.70 | 57,410 |
| Apr 19, 2024 | 132.00 | 133.00 | 129.15 | 130.50 | 126.22 | 74,822 |
| Apr 18, 2024 | 132.50 | 132.00 | 127.00 | 131.00 | 126.70 | 43,015 |
| Apr 17, 2024 | 130.50 | 135.00 | 129.15 | 131.00 | 126.70 | 66,132 |
| Apr 16, 2024 | 130.00 | 135.00 | 128.15 | 135.00 | 130.57 | 45,839 |
| Apr 15, 2024 | 129.50 | 130.00 | 128.38 | 130.00 | 125.74 | 149,600 |
| Apr 12, 2024 | 129.00 | 131.00 | 128.21 | 129.50 | 125.25 | 81,030 |
| Apr 11, 2024 | 129.00 | 129.74 | 128.00 | 129.50 | 125.25 | 97,619 |
| Apr 10, 2024 | 131.00 | 131.00 | 128.00 | 129.50 | 125.25 | 165,409 |
| Apr 09, 2024 | 131.00 | 129.44 | 128.25 | 131.00 | 126.70 | 146,107 |
| Apr 08, 2024 | 131.50 | 134.00 | 129.00 | 131.00 | 126.70 | 193,679 |
| Apr 05, 2024 | 131.50 | 130.15 | 128.00 | 131.50 | 127.19 | 31,763 |
| Apr 04, 2024 | 131.50 | 130.22 | 129.00 | 131.50 | 127.19 | 39,797 |
| Apr 03, 2024 | 131.50 | 130.30 | 129.00 | 131.50 | 127.19 | 48,194 |
| Apr 02, 2024 | 132.00 | 136.00 | 129.00 | 131.50 | 127.19 | 59,699 |
| Mar 28, 2024 | 132.00 | 130.62 | 129.00 | 132.00 | 127.67 | 36,396 |
| Mar 27, 2024 | 132.50 | 130.99 | 129.00 | 132.00 | 127.67 | 81,524 |
| Mar 26, 2024 | 132.50 | 131.10 | 130.00 | 132.50 | 128.15 | 35,641 |
| Mar 25, 2024 | 132.50 | 131.45 | 130.00 | 132.50 | 128.15 | 66,655 |
| Mar 22, 2024 | 133.00 | 132.00 | 130.00 | 130.00 | 125.74 | 73,671 |
| Mar 21, 2024 | 133.00 | 132.08 | 131.00 | 133.00 | 128.64 | 36,009 |
| Mar 20, 2024 | 133.00 | 132.25 | 131.00 | 133.00 | 128.64 | 46,250 |
| Mar 19, 2024 | 133.50 | 133.50 | 131.00 | 133.00 | 128.64 | 45,041 |
| Mar 18, 2024 | 132.50 | 133.74 | 131.90 | 133.50 | 129.12 | 74,433 |
| Mar 15, 2024 | 133.00 | 133.95 | 131.00 | 133.00 | 128.64 | 186,762 |
| Mar 14, 2024 | 133.50 | 134.17 | 131.55 | 133.00 | 128.64 | 94,387 |
| Mar 13, 2024 | 133.50 | 134.17 | 134.15 | 133.50 | 129.12 | 17,500 |
| Mar 12, 2024 | 133.00 | 134.20 | 133.89 | 133.50 | 129.12 | 78,582 |
| Mar 11, 2024 | 134.00 | 135.30 | 132.00 | 134.00 | 129.61 | 12,492 |
| Mar 08, 2024 | 133.50 | 135.50 | 133.70 | 134.00 | 129.61 | 49,750 |
| Mar 07, 2024 | 133.50 | 135.50 | 132.68 | 133.50 | 129.12 | 29,292 |
| Mar 06, 2024 | 134.50 | 136.00 | 132.67 | 133.50 | 129.12 | 31,485 |
| Mar 05, 2024 | 133.50 | 135.91 | 133.50 | 134.50 | 130.09 | 68,340 |
| Mar 04, 2024 | 132.00 | 133.00 | 128.00 | 132.00 | 127.67 | 133,125 |
| Mar 01, 2024 | 133.50 | 131.59 | 131.06 | 132.00 | 127.67 | 54,058 |
| Feb 29, 2024 | 132.50 | 131.59 | 130.00 | 132.00 | 127.67 | 69,635 |
| Feb 28, 2024 | 131.50 | 133.00 | 130.50 | 131.50 | 127.19 | 15,238 |
| Feb 27, 2024 | 131.50 | 131.63 | 130.00 | 131.50 | 127.19 | 184,550 |
| Feb 26, 2024 | 132.00 | 136.00 | 130.00 | 131.50 | 127.19 | 76,425 |
| Feb 23, 2024 | 132.00 | 131.65 | 131.00 | 132.00 | 127.67 | 24,699 |
| Feb 22, 2024 | 132.00 | 131.00 | 131.00 | 132.00 | 127.67 | 5,000 |
| Feb 21, 2024 | 132.00 | 131.69 | 129.00 | 132.00 | 127.67 | 6,838 |
| Feb 20, 2024 | 132.00 | 131.69 | 131.00 | 132.00 | 127.67 | 45,132 |
| Feb 19, 2024 | 132.00 | 136.00 | 131.00 | 132.00 | 127.67 | 17,779 |
| Feb 16, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 128.64 | 14,350 |
| Feb 15, 2024 | 131.50 | 131.65 | 130.00 | 132.00 | 127.67 | 26,974 |
| Feb 14, 2024 | 131.50 | 131.72 | 130.18 | 131.50 | 127.19 | 22,621 |
| Feb 13, 2024 | 131.50 | 131.47 | 130.05 | 131.50 | 127.19 | 29,224 |
| Feb 12, 2024 | 132.00 | 131.74 | 130.05 | 131.50 | 127.19 | 89,014 |
| Feb 09, 2024 | 132.50 | 132.48 | 129.00 | 129.00 | 124.77 | 63,556 |
| Feb 08, 2024 | 133.50 | 132.50 | 132.00 | 132.50 | 128.15 | 55,993 |
| Feb 07, 2024 | 134.00 | 132.40 | 132.00 | 132.50 | 128.15 | 92,894 |
| Feb 06, 2024 | 134.00 | 132.48 | 132.00 | 133.50 | 129.12 | 59,652 |
| Feb 05, 2024 | 134.50 | 132.00 | 132.00 | 133.50 | 129.12 | 30,807 |
| *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.