Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 140.00 | 141.80 | 130.62 | 139.20 | 138.14 | 1,185,887 |
| 2026-01-30 | 147.40 | 149.20 | 142.75 | 145.20 | 144.09 | 1,584,662 |
| 2026-01-29 | 150.00 | 155.20 | 146.80 | 150.60 | 149.45 | 2,117,671 |
| 2026-01-28 | 144.60 | 149.40 | 143.39 | 147.40 | 146.28 | 1,780,857 |
| 2026-01-27 | 155.00 | 155.00 | 142.95 | 143.80 | 142.70 | 1,864,277 |
| 2026-01-26 | 147.00 | 154.40 | 145.69 | 152.40 | 151.24 | 3,052,824 |
| 2026-01-23 | 142.00 | 146.40 | 137.40 | 146.40 | 145.28 | 1,409,728 |
| 2026-01-22 | 141.00 | 141.78 | 137.00 | 141.20 | 140.12 | 579,956 |
| 2026-01-21 | 135.00 | 141.40 | 132.80 | 140.40 | 139.33 | 1,831,879 |
| 2026-01-20 | 130.00 | 138.40 | 127.20 | 138.40 | 137.34 | 1,637,598 |
| 2026-01-19 | 132.00 | 132.00 | 127.40 | 130.40 | 129.41 | 507,115 |
| 2026-01-16 | 133.00 | 135.00 | 127.40 | 129.80 | 128.81 | 721,155 |
| 2026-01-15 | 131.00 | 131.80 | 126.20 | 131.40 | 130.40 | 1,213,267 |
| 2026-01-14 | 126.80 | 131.00 | 126.40 | 128.40 | 127.42 | 853,143 |
| 2026-01-13 | 129.00 | 131.20 | 125.00 | 129.00 | 128.02 | 1,131,554 |
| 2026-01-12 | 123.20 | 128.40 | 123.00 | 128.40 | 127.42 | 932,380 |
| 2026-01-09 | 119.40 | 123.87 | 118.20 | 123.00 | 122.06 | 1,213,840 |
| 2026-01-08 | 117.80 | 118.85 | 115.40 | 118.80 | 117.89 | 522,812 |
| 2026-01-07 | 114.00 | 118.00 | 114.00 | 117.80 | 116.46 | 309,564 |
| 2026-01-06 | 115.80 | 118.00 | 113.00 | 117.80 | 116.46 | 402,900 |
| 2026-01-05 | 112.00 | 116.35 | 110.60 | 115.80 | 114.48 | 582,761 |
| 2026-01-02 | 114.80 | 116.80 | 112.20 | 112.20 | 110.92 | 455,776 |
| 2025-12-31 | 114.60 | 115.00 | 113.20 | 114.80 | 113.49 | 177,403 |
| 2025-12-30 | 114.20 | 116.00 | 114.02 | 115.00 | 113.69 | 347,962 |
| 2025-12-29 | 113.80 | 117.00 | 113.20 | 113.40 | 112.11 | 654,836 |
| 2025-12-24 | 114.00 | 114.80 | 112.20 | 113.20 | 111.91 | 151,110 |
| 2025-12-23 | 113.60 | 114.00 | 111.20 | 113.00 | 111.71 | 184,116 |
| 2025-12-22 | 110.80 | 114.00 | 108.60 | 113.60 | 112.31 | 394,415 |
| 2025-12-19 | 110.00 | 111.00 | 107.20 | 110.80 | 109.54 | 866,509 |
| 2025-12-18 | 108.80 | 109.20 | 105.98 | 109.20 | 107.96 | 604,634 |
| 2025-12-17 | 108.80 | 110.20 | 108.40 | 108.80 | 107.56 | 246,432 |
| 2025-12-16 | 112.40 | 112.40 | 108.00 | 108.20 | 106.97 | 307,102 |
| 2025-12-15 | 109.60 | 113.80 | 108.40 | 111.20 | 109.93 | 420,589 |
| 2025-12-12 | 112.00 | 113.00 | 109.60 | 109.60 | 108.35 | 467,770 |
| 2025-12-11 | 105.00 | 111.60 | 105.00 | 109.60 | 108.35 | 828,152 |
| 2025-12-10 | 105.00 | 108.00 | 104.00 | 107.20 | 105.98 | 526,966 |
| 2025-12-09 | 106.00 | 108.45 | 104.20 | 105.40 | 104.20 | 373,489 |
| 2025-12-08 | 107.40 | 108.84 | 106.20 | 106.40 | 105.19 | 471,652 |
| 2025-12-05 | 109.00 | 110.00 | 107.00 | 107.40 | 106.18 | 383,335 |
| 2025-12-04 | 106.40 | 108.80 | 106.00 | 107.60 | 106.37 | 249,526 |
| 2025-12-03 | 107.20 | 107.50 | 104.20 | 106.60 | 105.39 | 467,167 |
| 2025-12-02 | 104.40 | 105.60 | 103.80 | 104.60 | 103.41 | 251,079 |
| 2025-12-01 | 102.00 | 105.80 | 101.60 | 103.60 | 102.42 | 872,158 |
| 2025-11-28 | 96.000 | 103.20 | 96.000 | 102.00 | 100.84 | 1,261,184 |
| 2025-11-27 | 97.700 | 99.400 | 96.700 | 98.900 | 97.773 | 497,418 |
| 2025-11-26 | 96.500 | 98.400 | 95.500 | 97.700 | 96.587 | 786,827 |
| 2025-11-25 | 96.000 | 97.400 | 94.700 | 95.700 | 94.610 | 378,305 |
| 2025-11-24 | 94.000 | 96.000 | 91.200 | 95.700 | 94.610 | 468,782 |
| 2025-11-21 | 92.800 | 93.300 | 90.500 | 91.200 | 90.161 | 636,494 |
| 2025-11-20 | 92.600 | 94.800 | 91.100 | 94.000 | 92.929 | 1,252,149 |
| 2025-11-19 | 89.500 | 93.000 | 88.600 | 91.700 | 90.655 | 393,310 |
| 2025-11-18 | 91.400 | 91.500 | 88.400 | 89.500 | 88.480 | 636,998 |
| 2025-11-17 | 91.700 | 93.800 | 90.792 | 91.600 | 90.556 | 181,202 |
| 2025-11-14 | 92.300 | 94.700 | 90.000 | 92.000 | 90.952 | 342,802 |
| 2025-11-13 | 94.800 | 95.700 | 92.500 | 92.700 | 91.644 | 530,509 |
| 2025-11-12 | 94.100 | 94.900 | 91.600 | 94.100 | 93.028 | 140,621 |
| 2025-11-11 | 93.200 | 94.600 | 91.400 | 92.800 | 91.743 | 395,461 |
| 2025-11-10 | 93.000 | 97.500 | 92.600 | 93.000 | 91.941 | 927,739 |
| 2025-11-07 | 94.100 | 97.000 | 91.000 | 92.500 | 91.446 | 480,509 |
| 2025-11-06 | 95.000 | 97.900 | 94.000 | 94.900 | 93.819 | 313,243 |
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.