Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 74.000 | 75.000 | 72.002 | 72.100 | 67.529 | 409,948 |
| 2024-03-08 | 74.000 | 76.000 | 73.700 | 75.300 | 70.526 | 193,461 |
| 2024-03-07 | 73.000 | 75.200 | 72.496 | 74.200 | 69.496 | 333,029 |
| 2024-03-06 | 75.000 | 75.100 | 73.300 | 73.300 | 68.653 | 422,868 |
| 2024-03-05 | 75.600 | 75.600 | 73.800 | 75.000 | 70.245 | 707,527 |
| 2024-03-04 | 76.000 | 76.200 | 73.100 | 74.000 | 69.308 | 598,478 |
| 2024-03-01 | 75.000 | 75.900 | 73.910 | 75.000 | 70.245 | 1,113,921 |
| 2024-02-29 | 75.500 | 75.500 | 72.900 | 74.700 | 69.964 | 706,089 |
| 2024-02-28 | 73.700 | 75.500 | 73.100 | 74.000 | 69.308 | 269,861 |
| 2024-02-27 | 75.000 | 76.500 | 73.700 | 74.700 | 69.964 | 601,878 |
| 2024-02-26 | 75.000 | 75.000 | 72.100 | 74.000 | 69.308 | 353,444 |
| 2024-02-23 | 75.100 | 76.900 | 72.700 | 73.400 | 68.746 | 308,077 |
| 2024-02-22 | 75.000 | 77.596 | 75.000 | 75.600 | 70.807 | 1,011,722 |
| 2024-02-21 | 76.200 | 78.200 | 75.480 | 75.700 | 70.901 | 395,356 |
| 2024-02-20 | 79.000 | 79.335 | 76.200 | 76.200 | 71.369 | 283,705 |
| 2024-02-19 | 79.700 | 81.200 | 79.000 | 79.600 | 74.553 | 326,173 |
| 2024-02-16 | 81.000 | 82.000 | 78.700 | 80.000 | 74.928 | 1,218,014 |
| 2024-02-15 | 80.900 | 81.800 | 78.700 | 79.300 | 74.272 | 787,082 |
| 2024-02-14 | 80.600 | 81.500 | 77.400 | 79.400 | 74.366 | 1,643,671 |
| 2024-02-13 | 85.200 | 85.700 | 80.499 | 80.500 | 75.396 | 566,504 |
| 2024-02-12 | 83.400 | 86.000 | 83.300 | 83.600 | 78.300 | 430,555 |
| 2024-02-09 | 85.000 | 86.200 | 81.976 | 83.400 | 78.112 | 449,150 |
| 2024-02-08 | 85.000 | 87.048 | 85.000 | 85.600 | 80.173 | 167,122 |
| 2024-02-07 | 87.000 | 88.900 | 85.000 | 85.100 | 79.705 | 261,430 |
| 2024-02-06 | 87.700 | 88.500 | 85.000 | 87.400 | 81.859 | 451,822 |
| 2024-02-05 | 90.500 | 90.700 | 87.699 | 87.700 | 82.140 | 305,861 |
| 2024-02-02 | 91.900 | 92.000 | 89.100 | 89.700 | 84.013 | 297,333 |
| 2024-02-01 | 92.000 | 92.100 | 89.200 | 90.300 | 84.575 | 335,909 |
| 2024-01-31 | 88.500 | 93.000 | 88.200 | 90.500 | 84.762 | 719,668 |
| 2024-01-30 | 90.800 | 92.000 | 88.700 | 89.000 | 83.357 | 191,276 |
| 2024-01-29 | 90.100 | 91.700 | 90.000 | 91.500 | 85.699 | 137,916 |
| 2024-01-26 | 90.000 | 91.000 | 89.148 | 90.300 | 84.575 | 168,929 |
| 2024-01-25 | 88.900 | 90.200 | 88.500 | 89.500 | 83.826 | 127,136 |
| 2024-01-24 | 87.200 | 90.100 | 87.200 | 88.600 | 82.983 | 426,539 |
| 2024-01-23 | 87.100 | 89.900 | 85.351 | 86.600 | 81.110 | 174,465 |
| 2024-01-22 | 87.000 | 89.100 | 86.699 | 86.900 | 81.391 | 240,955 |
| 2024-01-19 | 88.100 | 89.900 | 86.999 | 87.000 | 81.484 | 131,156 |
| 2024-01-18 | 88.900 | 90.000 | 87.100 | 88.000 | 82.421 | 248,497 |
| 2024-01-17 | 90.100 | 91.000 | 86.800 | 88.300 | 82.702 | 234,871 |
| 2024-01-16 | 92.000 | 92.100 | 89.300 | 91.000 | 85.231 | 393,001 |
| 2024-01-15 | 91.200 | 92.700 | 89.000 | 90.000 | 84.294 | 852,843 |
| 2024-01-12 | 92.900 | 93.665 | 90.200 | 91.100 | 85.324 | 332,974 |
| 2024-01-11 | 94.100 | 94.900 | 91.570 | 91.600 | 85.793 | 392,868 |
| 2024-01-10 | 94.900 | 96.700 | 92.800 | 93.500 | 86.013 | 391,358 |
| 2024-01-09 | 99.000 | 99.000 | 94.100 | 94.500 | 86.933 | 434,140 |
| 2024-01-08 | 96.000 | 99.700 | 95.500 | 98.300 | 90.428 | 366,840 |
| 2024-01-05 | 99.100 | 100.00 | 94.400 | 96.400 | 88.680 | 164,150 |
| 2024-01-04 | 97.000 | 98.900 | 96.662 | 98.500 | 90.612 | 178,592 |
| 2024-01-03 | 99.500 | 101.00 | 94.000 | 96.600 | 88.864 | 399,181 |
| 2024-01-02 | 100.80 | 100.80 | 96.300 | 98.700 | 90.796 | 352,938 |
| 2023-12-29 | 100.00 | 100.80 | 98.290 | 100.40 | 92.360 | 348,476 |
| 2023-12-28 | 96.400 | 100.20 | 96.400 | 99.000 | 91.072 | 394,100 |
| 2023-12-27 | 98.200 | 98.900 | 96.355 | 98.000 | 90.152 | 164,313 |
| 2023-12-22 | 97.200 | 98.100 | 96.400 | 97.000 | 89.232 | 85,189 |
| 2023-12-21 | 95.700 | 98.000 | 95.700 | 96.200 | 88.496 | 1,034,053 |
| 2023-12-20 | 96.600 | 97.900 | 94.900 | 97.900 | 90.060 | 320,559 |
| 2023-12-19 | 92.000 | 95.000 | 91.300 | 95.000 | 87.393 | 336,656 |
| 2023-12-18 | 87.900 | 92.600 | 87.800 | 92.100 | 84.725 | 328,838 |
| 2023-12-15 | 83.700 | 89.000 | 83.700 | 89.000 | 81.873 | 397,687 |
| 2023-12-14 | 81.500 | 86.500 | 81.500 | 83.700 | 76.997 | 826,340 |
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.