Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 92.700 | 95.600 | 92.100 | 94.800 | 93.720 | 477,150 |
| 2025-11-04 | 94.000 | 96.200 | 91.100 | 92.600 | 91.545 | 433,248 |
| 2025-11-03 | 97.000 | 97.190 | 94.100 | 94.800 | 93.720 | 314,051 |
| 2025-10-31 | 97.000 | 98.300 | 95.205 | 96.000 | 94.906 | 738,580 |
| 2025-10-30 | 97.000 | 98.100 | 94.400 | 94.500 | 93.423 | 463,227 |
| 2025-10-29 | 90.000 | 99.800 | 89.600 | 96.500 | 95.401 | 1,509,115 |
| 2025-10-28 | 87.200 | 89.300 | 86.500 | 89.300 | 88.283 | 282,321 |
| 2025-10-27 | 87.700 | 90.000 | 86.700 | 87.500 | 86.503 | 288,400 |
| 2025-10-24 | 90.000 | 90.000 | 86.000 | 88.700 | 87.689 | 305,705 |
| 2025-10-23 | 89.900 | 89.900 | 85.400 | 88.000 | 86.997 | 222,878 |
| 2025-10-22 | 84.700 | 86.800 | 84.000 | 85.100 | 84.131 | 342,345 |
| 2025-10-21 | 90.000 | 90.000 | 84.627 | 85.100 | 84.131 | 411,832 |
| 2025-10-20 | 86.800 | 89.100 | 86.800 | 87.400 | 86.404 | 357,737 |
← NewerPage 5 of 5 · 253 trading days
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.