Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 75.200 | 77.300 | 75.196 | 77.300 | 73.863 | 346,126 |
| 2024-06-05 | 76.600 | 77.700 | 75.400 | 76.200 | 72.812 | 666,546 |
| 2024-06-04 | 79.400 | 80.700 | 76.400 | 76.600 | 73.194 | 482,232 |
| 2024-06-03 | 81.000 | 82.200 | 79.000 | 79.400 | 75.869 | 558,597 |
| 2024-05-31 | 84.000 | 84.000 | 80.600 | 81.000 | 77.398 | 421,486 |
| 2024-05-30 | 82.300 | 83.614 | 81.600 | 82.800 | 79.118 | 268,716 |
| 2024-05-29 | 83.400 | 83.800 | 82.500 | 82.700 | 79.023 | 368,231 |
| 2024-05-28 | 82.500 | 84.900 | 82.500 | 83.700 | 79.978 | 228,297 |
| 2024-05-24 | 83.300 | 85.400 | 82.100 | 82.800 | 79.118 | 556,197 |
| 2024-05-23 | 87.000 | 87.000 | 83.200 | 83.900 | 80.169 | 856,257 |
| 2024-05-22 | 86.600 | 88.000 | 85.540 | 86.600 | 82.749 | 915,655 |
| 2024-05-21 | 87.200 | 88.000 | 84.240 | 87.000 | 83.131 | 885,703 |
| 2024-05-20 | 86.200 | 87.700 | 85.400 | 85.800 | 81.985 | 636,922 |
| 2024-05-17 | 87.700 | 87.700 | 85.100 | 86.000 | 82.176 | 526,509 |
| 2024-05-16 | 86.000 | 87.200 | 85.400 | 86.600 | 82.749 | 481,431 |
| 2024-05-15 | 85.000 | 87.500 | 84.900 | 85.400 | 81.602 | 604,550 |
| 2024-05-14 | 81.900 | 84.800 | 81.900 | 84.800 | 81.029 | 2,530,515 |
| 2024-05-13 | 83.600 | 84.900 | 81.900 | 83.000 | 79.309 | 245,189 |
| 2024-05-10 | 84.600 | 86.400 | 83.000 | 83.400 | 79.691 | 548,883 |
| 2024-05-09 | 85.600 | 87.100 | 84.400 | 84.700 | 80.934 | 664,501 |
| 2024-05-08 | 85.300 | 87.900 | 85.000 | 85.600 | 80.173 | 378,025 |
| 2024-05-07 | 85.500 | 87.700 | 85.100 | 85.300 | 79.892 | 489,993 |
| 2024-05-03 | 80.600 | 85.200 | 80.600 | 84.400 | 79.049 | 420,116 |
| 2024-05-02 | 83.600 | 83.700 | 81.500 | 82.000 | 76.801 | 516,978 |
| 2024-05-01 | 82.900 | 83.000 | 80.825 | 81.200 | 76.052 | 495,553 |
| 2024-04-30 | 85.400 | 86.500 | 81.000 | 82.000 | 76.801 | 699,616 |
| 2024-04-29 | 83.200 | 86.300 | 82.986 | 85.300 | 79.892 | 1,000,406 |
| 2024-04-26 | 80.700 | 86.000 | 80.700 | 83.100 | 77.832 | 551,282 |
| 2024-04-25 | 80.000 | 81.600 | 79.000 | 81.200 | 76.052 | 693,389 |
| 2024-04-24 | 78.800 | 80.400 | 78.200 | 79.700 | 74.647 | 807,342 |
| 2024-04-23 | 81.500 | 81.500 | 78.500 | 79.400 | 74.366 | 644,132 |
| 2024-04-22 | 84.100 | 84.200 | 81.500 | 81.600 | 76.427 | 479,607 |
| 2024-04-19 | 85.000 | 85.000 | 82.430 | 82.800 | 77.551 | 550,270 |
| 2024-04-18 | 84.000 | 84.483 | 82.200 | 83.800 | 78.487 | 919,562 |
| 2024-04-17 | 83.000 | 85.600 | 81.935 | 83.200 | 77.925 | 1,159,990 |
| 2024-04-16 | 87.200 | 88.000 | 81.000 | 82.200 | 76.989 | 1,257,860 |
| 2024-04-15 | 87.000 | 88.900 | 85.600 | 88.100 | 82.515 | 1,038,509 |
| 2024-04-12 | 84.600 | 87.700 | 84.600 | 87.100 | 81.578 | 829,446 |
| 2024-04-11 | 84.000 | 86.000 | 83.300 | 84.800 | 79.424 | 1,296,745 |
| 2024-04-10 | 84.200 | 85.200 | 82.700 | 84.400 | 79.049 | 1,528,578 |
| 2024-04-09 | 82.400 | 84.800 | 81.996 | 83.600 | 78.300 | 612,666 |
| 2024-04-08 | 80.900 | 83.900 | 80.000 | 82.400 | 77.176 | 1,466,120 |
| 2024-04-05 | 80.000 | 80.900 | 79.100 | 80.000 | 74.928 | 990,963 |
| 2024-04-04 | 78.000 | 81.180 | 78.000 | 80.000 | 74.928 | 2,215,807 |
| 2024-04-03 | 77.900 | 79.700 | 77.600 | 79.100 | 74.085 | 1,153,716 |
| 2024-04-02 | 77.000 | 80.010 | 76.500 | 78.100 | 73.149 | 1,556,472 |
| 2024-03-28 | 77.000 | 80.025 | 75.500 | 76.400 | 71.556 | 1,769,287 |
| 2024-03-27 | 73.000 | 77.000 | 71.725 | 76.000 | 71.182 | 1,888,939 |
| 2024-03-26 | 72.400 | 72.550 | 71.400 | 72.400 | 67.810 | 362,886 |
| 2024-03-25 | 72.700 | 73.764 | 72.000 | 72.400 | 67.810 | 397,877 |
| 2024-03-22 | 73.000 | 74.100 | 71.700 | 72.100 | 67.529 | 414,894 |
| 2024-03-21 | 70.400 | 73.554 | 70.000 | 72.000 | 67.435 | 376,226 |
| 2024-03-20 | 72.000 | 72.000 | 69.400 | 69.800 | 65.375 | 376,452 |
| 2024-03-19 | 71.200 | 72.100 | 69.800 | 70.700 | 66.218 | 956,178 |
| 2024-03-18 | 72.700 | 73.400 | 71.300 | 71.400 | 66.873 | 436,818 |
| 2024-03-15 | 73.000 | 73.700 | 72.500 | 72.900 | 68.278 | 258,295 |
| 2024-03-14 | 72.700 | 73.860 | 71.800 | 72.000 | 67.435 | 209,799 |
| 2024-03-13 | 73.300 | 73.800 | 72.091 | 73.000 | 68.372 | 425,991 |
| 2024-03-12 | 72.900 | 74.930 | 72.000 | 73.100 | 68.466 | 385,693 |
| 2024-03-11 | 74.000 | 75.000 | 72.002 | 72.100 | 67.529 | 409,948 |
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.