Ecora Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	133.40	135.40	131.80	132.60	132.60	367,676
2026-07-22	125.00	133.20	125.00	132.20	132.20	196,905
2026-07-21	126.40	132.00	126.40	131.40	131.40	352,087
2026-07-20	128.00	128.00	125.00	126.00	126.00	223,816
2026-07-17	130.00	130.00	121.60	128.00	128.00	630,967
2026-07-16	125.00	129.20	123.40	124.80	124.80	387,836
2026-07-15	123.00	128.60	123.00	126.40	126.40	197,942
2026-07-14	124.00	128.80	123.40	127.40	127.40	424,282
2026-07-13	129.00	130.00	126.20	128.20	128.20	400,441
2026-07-10	128.00	129.80	126.60	127.20	127.20	994,829
2026-07-09	127.80	129.20	125.40	127.00	127.00	1,282,347
2026-07-08	132.80	132.80	123.20	124.80	124.80	747,648
2026-07-07	134.00	134.20	128.60	129.40	129.40	912,004
2026-07-06	138.40	138.40	130.80	131.80	131.80	289,376
2026-07-03	131.00	140.00	131.00	136.80	136.80	234,282
2026-07-02	137.40	140.00	132.60	135.00	135.00	846,953
2026-07-01	135.00	140.00	135.00	137.40	136.35	294,795
2026-06-30	137.40	140.40	135.60	137.20	136.15	908,824
2026-06-29	138.60	140.80	136.20	137.00	135.96	454,168
2026-06-26	137.40	141.40	135.60	140.00	138.93	533,434
2026-06-25	137.40	137.80	134.50	137.00	135.96	1,133,424
2026-06-24	140.20	140.80	135.00	137.40	136.35	1,139,354
2026-06-23	140.40	143.80	135.20	137.80	136.75	399,769
2026-06-22	145.60	145.80	137.80	143.80	142.70	662,254
2026-06-19	145.00	146.00	139.40	141.60	140.52	1,315,801
2026-06-18	136.00	144.60	136.00	142.00	140.92	463,325
2026-06-17	142.00	142.00	137.00	139.60	138.54	750,502
2026-06-16	140.00	140.60	137.40	138.40	137.34	209,680
2026-06-15	137.00	142.31	137.00	139.40	138.34	391,363
2026-06-12	136.60	139.47	135.40	136.00	134.96	504,398
2026-06-11	139.00	139.00	131.20	134.40	133.37	400,555
2026-06-10	130.00	135.60	130.00	133.60	132.58	419,879
2026-06-09	134.80	137.40	133.20	134.20	133.18	753,382
2026-06-08	135.20	137.80	134.40	135.00	133.97	494,972
2026-06-05	142.00	142.00	136.60	137.00	135.96	606,512
2026-06-04	142.80	145.18	140.80	142.40	141.31	323,108
2026-06-03	151.20	151.20	142.80	144.20	143.10	440,743
2026-06-02	142.20	144.60	139.00	144.60	143.50	956,340
2026-06-01	141.60	145.80	137.80	139.00	137.94	426,099
2026-05-29	136.00	144.40	136.00	143.60	142.50	316,549
2026-05-28	139.00	143.20	137.00	142.00	140.92	558,293
2026-05-27	138.80	141.30	136.60	138.00	136.95	464,182
2026-05-26	145.80	146.80	136.40	137.40	136.35	613,291
2026-05-22	147.40	147.40	138.80	139.20	138.14	153,639
2026-05-21	140.00	142.00	136.60	140.80	139.73	230,579
2026-05-20	138.20	139.60	136.60	139.40	138.34	458,856
2026-05-19	145.00	145.40	136.00	138.20	137.15	419,116
2026-05-18	140.40	145.40	140.40	141.20	140.12	282,033
2026-05-15	150.00	152.63	141.80	143.60	142.50	666,703
2026-05-14	150.00	151.00	145.60	147.40	146.28	714,054
2026-05-13	150.00	152.20	146.80	150.00	148.86	293,438
2026-05-12	153.00	153.00	146.60	146.60	145.48	358,876
2026-05-11	151.00	154.40	149.20	152.60	151.44	674,460
2026-05-08	150.00	152.20	147.80	150.00	148.86	400,644
2026-05-07	148.00	152.60	147.20	150.20	149.05	1,647,851
2026-05-06	142.00	146.60	140.67	146.60	145.48	1,094,040
2026-05-05	138.60	140.40	134.60	138.40	137.34	701,297
2026-05-01	136.00	137.40	133.80	134.60	133.57	174,807
2026-04-30	138.80	138.80	133.80	137.40	136.35	415,432
2026-04-29	144.60	144.60	131.10	134.00	132.98	1,061,355

← NewerPage 2 of 22 · 1,264 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.