UK markets close in 2 hours 29 minutes

Ellington Financial Inc. (0A26.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.68+0.08 (+0.69%)
As of 06:21PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.000.000.0011.6811.68156
03 May 202411.7411.8011.6611.7111.71577
02 May 202411.7411.7411.5311.5311.531,105
01 May 202411.5611.6011.4411.5711.57238
30 Apr 202411.4311.5311.4311.4711.47894
29 Apr 202411.6511.6811.5011.5911.591,052
29 Apr 20240.13 Dividend
26 Apr 202411.5711.7011.5611.6911.561,554
25 Apr 202411.6411.6411.4411.5711.441,486
24 Apr 202411.6811.6811.5111.5211.391,823
23 Apr 202411.3111.6711.3111.6411.51676
22 Apr 202411.4511.5111.3911.5111.38537
19 Apr 202411.2811.4211.2511.4211.291,017
18 Apr 202411.1311.3011.1311.2311.10510
17 Apr 202411.1011.1411.0511.1010.972,793
16 Apr 202410.9311.0310.8911.0110.893,365
15 Apr 202411.2611.2611.0511.0510.922,176
12 Apr 202411.1911.2811.1911.2411.11401
11 Apr 202411.2211.2311.0911.2311.11617
10 Apr 202411.3511.3911.1411.1811.053,170
09 Apr 202411.4611.5011.4411.5011.371,032
08 Apr 202411.4411.4811.3811.4211.291,372
05 Apr 202411.3811.4011.2511.3511.222,581
04 Apr 202411.5211.5311.4811.5111.38878
03 Apr 202411.3511.4611.3511.4411.32617
02 Apr 202411.4611.5211.4411.4511.322,678
28 Mar 202411.6511.7611.6511.7511.621,385
27 Mar 202411.5411.6111.5011.5811.451,327
27 Mar 20240.13 Dividend
26 Mar 202411.9011.9011.6411.6611.401,899
25 Mar 202411.7711.8911.7511.8411.572,252
22 Mar 202411.8411.8511.6511.6811.422,388
21 Mar 202411.7011.9011.7011.8211.561,525
20 Mar 202411.4711.6911.4211.6811.421,875
19 Mar 202411.3411.4311.3111.4011.14966
18 Mar 202411.3811.4811.3811.4311.18752
15 Mar 202411.2711.3311.2711.3011.05611
14 Mar 202411.5111.5511.3211.3211.072,015
13 Mar 202411.5611.6311.5611.5911.33567
12 Mar 202411.3911.4611.3911.4111.161,170
11 Mar 202411.3211.4911.3011.4411.192,812
08 Mar 202411.4311.5011.3111.3111.061,959
07 Mar 202411.3611.3611.3011.3311.081,352
06 Mar 202411.1811.1911.0811.1910.944,707
05 Mar 202411.0611.1311.0511.0610.813,357
04 Mar 202411.3911.3911.0611.0610.822,062
01 Mar 202411.3311.4211.2711.3811.131,525
29 Feb 202411.0711.2811.0111.2811.041,088
28 Feb 202411.0211.0910.9611.0110.772,204
28 Feb 20240.15 Dividend
27 Feb 202411.7911.8110.9811.3310.9316,785
26 Feb 202412.5212.5212.0712.0811.661,369
23 Feb 202412.0612.2312.0612.2211.79406
22 Feb 202411.9712.0711.9712.0611.64986
21 Feb 202411.9211.9511.8711.8911.47793
20 Feb 202412.0212.0611.8911.9011.482,948
19 Feb 2024------
16 Feb 202412.0712.2211.9812.2111.782,194
15 Feb 202411.9612.1311.9612.1311.701,076
14 Feb 202411.7711.8511.7311.7311.31588
13 Feb 202411.8811.9011.7411.7411.331,651
12 Feb 202412.0512.1312.0012.1311.70797
09 Feb 202412.0512.0511.9011.9311.51343
08 Feb 202411.8911.9511.8311.9511.53672
07 Feb 202412.3412.3511.9912.0011.58712
06 Feb 202412.1712.2712.1612.2011.77480
05 Feb 202412.2212.2211.9812.1511.722,754
02 Feb 202412.3112.3812.2412.3811.94802
01 Feb 202412.2612.2812.0912.2611.822,252
31 Jan 202412.5112.5712.3812.4111.97716
30 Jan 202412.7012.7712.6012.6012.151,459
30 Jan 20240.15 Dividend
29 Jan 202412.8812.9612.8512.8912.291,405
26 Jan 202412.9112.9812.8712.8812.281,600
25 Jan 202412.9112.9412.8212.8512.251,013
24 Jan 202412.9313.0312.8312.8312.244,733
23 Jan 202412.8812.9012.8612.8812.281,334
22 Jan 202412.9412.9412.8012.8012.211,118
19 Jan 202412.7612.7912.6312.7812.192,310
18 Jan 202412.7512.7812.5312.5711.991,951
17 Jan 202412.7312.8412.6612.6812.091,507
16 Jan 202412.8712.8712.7312.7812.191,058
15 Jan 2024------
12 Jan 202412.8112.9612.7512.7812.191,150
11 Jan 202412.6312.6912.4812.6712.08794
10 Jan 202412.6012.6412.6012.6012.02754
09 Jan 202412.4212.6312.3912.5812.001,743
08 Jan 202412.4412.4512.4412.4511.87153
05 Jan 202412.1312.2712.1312.2111.641,138
04 Jan 202412.2212.2212.1612.1611.601,463
03 Jan 202412.4112.4412.1912.2311.663,091
02 Jan 202412.6612.6612.5612.5912.001,477
29 Dec 202312.8212.8412.6912.7112.12707
28 Dec 202312.8812.8912.8512.8712.271,596
28 Dec 20230.09 Dividend
27 Dec 202312.9712.9812.9712.9812.29396
22 Dec 202313.0013.0012.9912.9912.30305
21 Dec 202312.8712.8712.8612.8612.18740
20 Dec 202313.0213.0213.0013.0012.314,884
19 Dec 202312.9012.9312.9012.9312.244,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...