Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 136.40 | 137.00 | 134.00 | 137.00 | 135.96 | 314,996 |
| 2026-04-27 | 135.00 | 136.20 | 134.20 | 135.20 | 134.17 | 247,694 |
| 2026-04-24 | 136.80 | 137.40 | 133.40 | 135.40 | 134.37 | 312,993 |
| 2026-04-23 | 143.00 | 143.00 | 133.80 | 137.00 | 135.96 | 422,365 |
| 2026-04-22 | 142.60 | 143.00 | 135.60 | 137.60 | 136.55 | 422,793 |
| 2026-04-21 | 141.00 | 141.00 | 138.20 | 139.00 | 137.94 | 529,633 |
| 2026-04-20 | 143.00 | 143.00 | 139.00 | 140.20 | 139.13 | 325,757 |
| 2026-04-17 | 141.40 | 144.60 | 137.56 | 142.40 | 141.31 | 419,251 |
| 2026-04-16 | 146.60 | 146.60 | 140.20 | 141.40 | 140.32 | 626,340 |
| 2026-04-15 | 137.00 | 145.67 | 136.40 | 142.60 | 141.51 | 327,178 |
| 2026-04-14 | 143.60 | 146.80 | 142.40 | 143.40 | 142.31 | 186,610 |
| 2026-04-13 | 137.20 | 144.40 | 137.20 | 143.00 | 141.91 | 202,196 |
| 2026-04-10 | 140.80 | 143.80 | 139.60 | 142.60 | 141.51 | 520,719 |
| 2026-04-09 | 139.20 | 144.40 | 139.20 | 141.60 | 140.52 | 470,793 |
| 2026-04-08 | 144.00 | 147.40 | 141.80 | 143.40 | 142.31 | 721,401 |
| 2026-04-07 | 141.20 | 143.40 | 138.80 | 140.00 | 138.93 | 626,556 |
| 2026-04-02 | 142.00 | 143.40 | 134.80 | 139.60 | 138.54 | 535,663 |
| 2026-04-01 | 143.60 | 147.20 | 141.40 | 142.60 | 141.51 | 550,907 |
| 2026-03-31 | 132.80 | 141.00 | 132.00 | 139.40 | 138.34 | 604,349 |
| 2026-03-30 | 133.40 | 135.40 | 129.99 | 134.60 | 133.57 | 604,781 |
| 2026-03-27 | 126.60 | 130.42 | 122.89 | 130.40 | 129.41 | 837,642 |
| 2026-03-26 | 124.40 | 131.00 | 123.00 | 127.00 | 126.03 | 388,881 |
| 2026-03-25 | 132.80 | 134.00 | 129.20 | 130.00 | 129.01 | 541,565 |
| 2026-03-24 | 132.00 | 132.20 | 126.20 | 129.00 | 128.02 | 343,974 |
| 2026-03-23 | 126.80 | 131.40 | 119.40 | 128.80 | 127.82 | 804,379 |
| 2026-03-20 | 128.80 | 131.40 | 123.80 | 125.60 | 124.64 | 866,346 |
| 2026-03-19 | 129.20 | 130.80 | 122.00 | 125.20 | 124.25 | 723,166 |
| 2026-03-18 | 135.20 | 135.20 | 127.60 | 128.80 | 127.82 | 488,361 |
| 2026-03-17 | 130.20 | 132.20 | 126.80 | 129.20 | 128.21 | 355,613 |
| 2026-03-16 | 127.80 | 129.73 | 124.20 | 128.00 | 127.02 | 1,535,643 |
| 2026-03-13 | 135.00 | 135.00 | 127.20 | 128.60 | 127.62 | 281,598 |
| 2026-03-12 | 138.40 | 138.40 | 132.00 | 133.60 | 132.58 | 537,531 |
| 2026-03-11 | 138.40 | 138.40 | 133.80 | 135.80 | 134.76 | 364,673 |
| 2026-03-10 | 135.20 | 139.00 | 132.00 | 138.40 | 137.34 | 297,266 |
| 2026-03-09 | 125.00 | 130.60 | 124.40 | 130.00 | 129.01 | 838,772 |
| 2026-03-06 | 133.00 | 135.80 | 128.56 | 131.40 | 130.40 | 731,274 |
| 2026-03-05 | 141.20 | 141.20 | 131.60 | 132.60 | 131.59 | 264,898 |
| 2026-03-04 | 137.00 | 140.80 | 135.20 | 138.00 | 136.95 | 506,723 |
| 2026-03-03 | 141.00 | 142.60 | 135.20 | 138.80 | 137.74 | 1,235,526 |
| 2026-03-02 | 148.80 | 148.80 | 141.00 | 145.00 | 143.89 | 1,648,292 |
| 2026-02-27 | 143.00 | 148.80 | 140.20 | 143.20 | 142.11 | 824,690 |
| 2026-02-26 | 149.60 | 149.60 | 140.40 | 141.00 | 139.92 | 447,627 |
| 2026-02-25 | 145.00 | 145.60 | 141.00 | 145.00 | 143.89 | 380,977 |
| 2026-02-24 | 142.20 | 144.60 | 140.20 | 140.20 | 139.13 | 642,859 |
| 2026-02-23 | 139.40 | 143.20 | 138.00 | 141.60 | 140.52 | 914,984 |
| 2026-02-20 | 140.60 | 141.60 | 137.69 | 139.20 | 138.14 | 1,079,686 |
| 2026-02-19 | 137.00 | 141.00 | 137.00 | 138.40 | 137.34 | 444,278 |
| 2026-02-18 | 138.60 | 144.00 | 135.80 | 140.80 | 139.73 | 1,068,345 |
| 2026-02-17 | 139.60 | 142.80 | 131.60 | 135.80 | 134.76 | 751,202 |
| 2026-02-16 | 139.00 | 142.00 | 136.40 | 140.00 | 138.93 | 584,747 |
| 2026-02-13 | 141.80 | 144.60 | 137.60 | 143.00 | 141.91 | 385,316 |
| 2026-02-12 | 141.00 | 147.60 | 139.40 | 140.00 | 138.93 | 403,124 |
| 2026-02-11 | 141.60 | 147.00 | 138.00 | 143.80 | 142.70 | 416,901 |
| 2026-02-10 | 141.20 | 144.20 | 140.00 | 141.40 | 140.32 | 1,433,217 |
| 2026-02-09 | 138.60 | 142.00 | 137.20 | 142.00 | 140.92 | 673,989 |
| 2026-02-06 | 132.20 | 138.43 | 130.20 | 137.00 | 135.96 | 949,626 |
| 2026-02-05 | 136.00 | 138.00 | 131.40 | 132.00 | 130.99 | 802,866 |
| 2026-02-04 | 144.40 | 144.40 | 138.40 | 138.40 | 137.34 | 675,613 |
| 2026-02-03 | 143.40 | 143.40 | 138.21 | 141.00 | 139.92 | 498,219 |
| 2026-02-02 | 140.00 | 141.80 | 130.62 | 139.20 | 138.14 | 1,185,887 |
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.