Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.00 | 165.80 | 160.80 | 160.80 | 160.80 | 225,762 |
| 2026-10-15 | 161.80 | 165.20 | 158.40 | 162.20 | 162.20 | 710,682 |
| 2026-10-14 | 166.40 | 168.20 | 162.80 | 163.60 | 163.60 | 244,633 |
| 2026-10-13 | 172.60 | 172.60 | 166.40 | 166.40 | 166.40 | 224,375 |
| 2026-10-12 | 160.40 | 170.20 | 160.40 | 168.40 | 168.40 | 642,850 |
| 2026-10-09 | 164.00 | 169.40 | 163.80 | 166.00 | 166.00 | 1,179,003 |
| 2026-10-08 | 160.60 | 166.80 | 160.60 | 161.80 | 161.80 | 419,556 |
| 2026-10-07 | 162.00 | 164.60 | 160.20 | 164.60 | 164.60 | 387,586 |
| 2026-10-06 | 159.80 | 165.00 | 159.80 | 163.60 | 163.60 | 193,604 |
| 2026-10-05 | 158.60 | 163.80 | 158.60 | 160.00 | 160.00 | 445,030 |
| 2026-10-02 | 159.00 | 163.00 | 156.80 | 160.60 | 160.60 | 557,780 |
| 2026-10-01 | 170.80 | 170.80 | 159.20 | 162.00 | 162.00 | 460,639 |
| 2026-09-30 | 165.00 | 168.20 | 160.80 | 163.20 | 163.20 | 504,892 |
| 2026-09-29 | 164.20 | 169.60 | 163.40 | 165.00 | 165.00 | 224,475 |
| 2026-09-28 | 165.00 | 175.00 | 161.60 | 163.00 | 163.00 | 375,911 |
| 2026-09-25 | 165.00 | 171.00 | 165.00 | 167.60 | 167.60 | 320,570 |
| 2026-09-24 | 165.60 | 172.80 | 165.60 | 168.60 | 168.60 | 307,817 |
| 2026-09-23 | 176.20 | 179.80 | 169.80 | 170.40 | 170.40 | 830,767 |
| 2026-09-22 | 170.60 | 178.60 | 169.20 | 174.20 | 174.20 | 381,102 |
| 2026-09-21 | 171.00 | 177.20 | 170.80 | 173.20 | 173.20 | 620,699 |
| 2026-09-18 | 170.00 | 179.20 | 168.80 | 171.40 | 171.40 | 1,094,280 |
| 2026-09-17 | 161.40 | 175.00 | 160.40 | 175.00 | 175.00 | 771,165 |
| 2026-09-16 | 163.00 | 164.00 | 160.60 | 162.00 | 162.00 | 616,624 |
| 2026-09-15 | 164.60 | 164.60 | 161.40 | 161.60 | 161.60 | 216,758 |
| 2026-09-14 | 170.80 | 170.80 | 162.60 | 165.00 | 165.00 | 552,444 |
| 2026-09-11 | 177.60 | 177.60 | 169.80 | 172.00 | 172.00 | 274,422 |
| 2026-09-10 | 179.80 | 179.80 | 172.40 | 173.80 | 173.80 | 351,713 |
| 2026-09-09 | 176.00 | 181.40 | 175.30 | 180.00 | 180.00 | 921,333 |
| 2026-09-08 | 175.40 | 175.40 | 167.00 | 175.40 | 175.40 | 518,621 |
| 2026-09-07 | 175.40 | 175.40 | 165.08 | 170.00 | 170.00 | 609,864 |
| 2026-09-04 | 179.40 | 179.40 | 170.80 | 172.20 | 172.20 | 747,562 |
| 2026-09-03 | 179.40 | 180.89 | 172.80 | 172.80 | 172.80 | 492,258 |
| 2026-09-02 | 176.00 | 180.00 | 168.00 | 177.00 | 177.00 | 899,982 |
| 2026-09-01 | 168.40 | 171.60 | 167.00 | 167.80 | 167.80 | 466,334 |
| 2026-08-28 | 173.60 | 177.80 | 170.80 | 170.80 | 170.80 | 374,856 |
| 2026-08-27 | 177.40 | 177.60 | 171.80 | 172.60 | 172.60 | 534,604 |
| 2026-08-26 | 174.20 | 178.00 | 173.20 | 173.20 | 173.20 | 661,303 |
| 2026-08-25 | 172.00 | 173.80 | 166.40 | 173.60 | 173.60 | 279,391 |
| 2026-08-24 | 169.20 | 172.40 | 166.60 | 169.40 | 169.40 | 554,169 |
| 2026-08-21 | 168.40 | 171.40 | 166.80 | 169.60 | 169.60 | 833,995 |
| 2026-08-20 | 157.80 | 167.40 | 155.40 | 167.40 | 167.40 | 727,217 |
| 2026-08-19 | 157.00 | 160.60 | 155.00 | 159.80 | 159.80 | 440,226 |
| 2026-08-18 | 165.00 | 165.00 | 158.40 | 158.60 | 158.60 | 358,906 |
| 2026-08-17 | 166.00 | 167.60 | 160.80 | 161.40 | 161.40 | 400,294 |
| 2026-08-14 | 162.00 | 164.80 | 160.00 | 163.80 | 163.80 | 301,250 |
| 2026-08-13 | 171.40 | 172.20 | 162.40 | 163.60 | 163.60 | 818,236 |
| 2026-08-12 | 167.00 | 169.00 | 163.80 | 168.00 | 168.00 | 491,988 |
| 2026-08-11 | 165.60 | 170.00 | 164.40 | 166.00 | 166.00 | 500,946 |
| 2026-08-10 | 161.00 | 166.20 | 159.00 | 163.20 | 163.20 | 1,824,857 |
| 2026-08-07 | 150.60 | 159.40 | 149.78 | 157.80 | 157.80 | 739,695 |
| 2026-08-06 | 148.40 | 150.80 | 146.80 | 149.80 | 149.80 | 557,265 |
| 2026-08-05 | 143.00 | 148.60 | 138.93 | 148.60 | 148.60 | 519,227 |
| 2026-08-04 | 135.40 | 142.20 | 134.80 | 141.00 | 141.00 | 326,814 |
| 2026-08-03 | 139.60 | 140.40 | 133.20 | 135.40 | 135.40 | 380,143 |
| 2026-07-31 | 140.00 | 142.80 | 137.20 | 138.40 | 138.40 | 360,846 |
| 2026-07-30 | 137.00 | 138.20 | 133.80 | 136.80 | 136.80 | 382,189 |
| 2026-07-29 | 139.40 | 144.00 | 133.20 | 135.20 | 135.20 | 925,913 |
| 2026-07-28 | 131.40 | 134.20 | 128.40 | 130.60 | 130.60 | 361,274 |
| 2026-07-27 | 136.60 | 138.80 | 130.20 | 131.00 | 131.00 | 369,830 |
| 2026-07-24 | 132.00 | 136.00 | 132.00 | 134.80 | 134.80 | 119,524 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0105 GBP |
| 2026-01-08 | 0.0045 GBP |
| 2025-06-26 | 0.0081 GBP |
| 2025-01-02 | 0.0137 GBP |
| 2024-05-09 | 0.0170 GBP |
| 2024-01-11 | 0.0167 GBP |
| 2023-09-28 | 0.0174 GBP |
| 2023-06-15 | 0.0167 GBP |
| 2023-05-11 | 0.0175 GBP |
| 2023-01-12 | 0.0175 GBP |
| 2022-10-06 | 0.0175 GBP |
| 2022-06-16 | 0.0175 GBP |
| 2022-05-19 | 0.0175 GBP |
| 2022-01-06 | 0.0175 GBP |
| 2021-11-25 | 0.0175 GBP |
| 2021-10-07 | 0.0175 GBP |
| 2021-07-08 | 0.0375 GBP |
| 2021-01-07 | 0.0175 GBP |
| 2020-10-01 | 0.0175 GBP |
| 2020-07-02 | 0.0175 GBP |
| 2020-06-04 | 0.0413 GBP |
| 2020-01-02 | 0.0163 GBP |
| 2019-10-03 | 0.0163 GBP |
| 2019-07-04 | 0.0163 GBP |
| 2019-05-16 | 0.0313 GBP |
| 2019-01-03 | 0.0163 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.