Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 61.100 | 61.900 | 60.100 | 60.300 | 57.619 | 872,723 |
| 2024-08-29 | 59.300 | 61.800 | 58.900 | 61.000 | 58.287 | 835,376 |
| 2024-08-28 | 62.200 | 62.400 | 59.000 | 59.700 | 57.045 | 978,357 |
| 2024-08-27 | 62.800 | 63.300 | 61.798 | 62.000 | 59.243 | 276,698 |
| 2024-08-23 | 61.800 | 63.000 | 59.877 | 62.100 | 59.339 | 741,181 |
| 2024-08-22 | 62.200 | 63.300 | 61.700 | 61.700 | 58.956 | 150,912 |
| 2024-08-21 | 64.300 | 65.400 | 63.000 | 63.000 | 60.199 | 239,802 |
| 2024-08-20 | 62.700 | 65.200 | 62.700 | 64.400 | 61.536 | 203,813 |
| 2024-08-19 | 61.000 | 64.600 | 61.000 | 64.500 | 61.632 | 220,570 |
| 2024-08-16 | 63.000 | 63.000 | 60.800 | 62.300 | 59.530 | 236,825 |
| 2024-08-15 | 62.000 | 63.200 | 60.847 | 62.100 | 59.339 | 471,110 |
| 2024-08-14 | 63.800 | 65.328 | 62.200 | 62.900 | 60.103 | 227,450 |
| 2024-08-13 | 65.900 | 65.900 | 63.700 | 63.700 | 60.867 | 339,933 |
| 2024-08-12 | 64.500 | 65.900 | 64.200 | 65.000 | 62.110 | 135,822 |
| 2024-08-09 | 64.000 | 66.500 | 64.000 | 64.200 | 61.345 | 156,736 |
| 2024-08-08 | 64.500 | 66.200 | 63.300 | 64.300 | 61.441 | 313,872 |
| 2024-08-07 | 64.400 | 66.300 | 63.400 | 66.100 | 63.161 | 397,721 |
| 2024-08-06 | 63.200 | 65.600 | 63.000 | 64.400 | 61.536 | 383,298 |
| 2024-08-05 | 62.800 | 63.998 | 60.000 | 63.200 | 60.390 | 477,099 |
| 2024-08-02 | 70.000 | 70.000 | 63.100 | 63.100 | 60.294 | 690,049 |
| 2024-08-01 | 65.400 | 69.600 | 65.300 | 68.400 | 65.358 | 507,470 |
| 2024-07-31 | 64.600 | 66.400 | 64.400 | 65.700 | 62.779 | 577,349 |
| 2024-07-30 | 65.000 | 65.400 | 63.400 | 64.800 | 61.919 | 393,387 |
| 2024-07-29 | 63.000 | 64.900 | 63.000 | 64.200 | 61.345 | 362,012 |
| 2024-07-26 | 63.000 | 65.100 | 62.200 | 64.000 | 61.154 | 336,617 |
| 2024-07-25 | 64.700 | 64.700 | 61.600 | 63.600 | 60.772 | 460,195 |
| 2024-07-24 | 64.500 | 64.500 | 63.100 | 63.300 | 60.485 | 536,493 |
| 2024-07-23 | 65.600 | 65.600 | 62.500 | 62.700 | 59.912 | 760,914 |
| 2024-07-22 | 64.600 | 65.003 | 64.366 | 65.000 | 62.110 | 1,211,572 |
| 2024-07-19 | 64.500 | 65.200 | 63.000 | 64.000 | 61.154 | 184,889 |
| 2024-07-18 | 65.000 | 65.800 | 64.200 | 64.200 | 61.345 | 304,499 |
| 2024-07-17 | 64.100 | 65.000 | 63.520 | 64.100 | 61.250 | 360,489 |
| 2024-07-16 | 64.300 | 64.800 | 63.245 | 63.800 | 60.963 | 378,072 |
| 2024-07-15 | 63.600 | 65.000 | 63.000 | 64.400 | 61.536 | 517,280 |
| 2024-07-12 | 64.300 | 66.000 | 63.500 | 63.600 | 60.772 | 2,003,886 |
| 2024-07-11 | 66.800 | 69.000 | 62.300 | 63.200 | 60.390 | 2,449,811 |
| 2024-07-10 | 67.500 | 68.355 | 66.500 | 67.000 | 64.021 | 1,263,529 |
| 2024-07-09 | 68.100 | 69.500 | 67.400 | 67.500 | 64.498 | 648,485 |
| 2024-07-08 | 69.800 | 69.900 | 68.200 | 68.200 | 65.167 | 359,117 |
| 2024-07-05 | 70.200 | 71.000 | 69.300 | 69.900 | 66.792 | 715,174 |
| 2024-07-04 | 69.800 | 70.800 | 69.600 | 70.000 | 66.887 | 998,467 |
| 2024-07-03 | 70.000 | 70.400 | 69.400 | 69.700 | 66.601 | 443,606 |
| 2024-07-02 | 71.300 | 71.785 | 69.300 | 69.800 | 66.696 | 1,394,216 |
| 2024-07-01 | 72.100 | 73.400 | 71.100 | 71.300 | 68.129 | 586,247 |
| 2024-06-28 | 72.300 | 72.700 | 71.200 | 71.500 | 68.321 | 248,463 |
| 2024-06-27 | 73.700 | 73.955 | 72.000 | 72.600 | 69.372 | 247,266 |
| 2024-06-26 | 76.000 | 76.000 | 73.100 | 73.700 | 70.423 | 601,234 |
| 2024-06-25 | 75.800 | 75.800 | 73.900 | 74.800 | 71.474 | 367,716 |
| 2024-06-24 | 78.000 | 78.000 | 74.700 | 76.200 | 72.812 | 462,646 |
| 2024-06-21 | 75.800 | 79.500 | 74.200 | 76.900 | 73.480 | 521,527 |
| 2024-06-20 | 75.700 | 76.000 | 74.100 | 75.200 | 71.856 | 731,954 |
| 2024-06-19 | 76.600 | 76.960 | 74.300 | 74.800 | 71.474 | 407,510 |
| 2024-06-18 | 76.500 | 77.120 | 75.800 | 76.000 | 72.620 | 629,817 |
| 2024-06-17 | 76.300 | 77.000 | 74.000 | 76.800 | 73.385 | 476,777 |
| 2024-06-14 | 74.500 | 76.200 | 74.100 | 74.400 | 71.092 | 445,366 |
| 2024-06-13 | 73.000 | 75.900 | 72.600 | 74.600 | 71.283 | 1,763,510 |
| 2024-06-12 | 72.000 | 74.500 | 71.400 | 73.200 | 69.945 | 467,446 |
| 2024-06-11 | 75.000 | 75.000 | 72.000 | 72.500 | 69.276 | 352,730 |
| 2024-06-10 | 73.600 | 74.900 | 72.170 | 73.600 | 70.327 | 526,481 |
| 2024-06-07 | 76.900 | 77.100 | 74.000 | 74.300 | 70.996 | 657,789 |
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.