Ecora Resources PLC historical data

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

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
2025-10-17	92.500	92.700	87.000	87.000	86.009	828,550
2025-10-16	93.100	93.800	91.000	92.500	91.446	192,205
2025-10-15	91.000	94.000	90.378	93.100	92.039	570,134
2025-10-14	92.500	94.192	90.000	91.000	89.963	535,836
2025-10-13	89.000	93.300	89.000	92.500	91.446	524,573
2025-10-10	90.800	92.000	89.000	89.700	88.678	1,021,803
2025-10-09	89.600	92.000	88.100	92.000	90.952	414,308
2025-10-08	89.300	90.400	87.400	89.000	87.986	721,920
2025-10-07	90.700	90.900	86.200	89.000	87.986	382,311
2025-10-06	89.400	90.800	87.200	90.200	89.172	641,215
2025-10-03	86.900	89.000	85.400	88.900	87.887	501,187
2025-10-02	86.500	87.200	85.500	86.500	85.515	253,057
2025-10-01	84.800	87.270	84.100	86.300	85.317	621,169
2025-09-30	83.500	85.900	82.500	84.800	83.834	586,383
2025-09-29	81.500	83.700	80.500	83.300	82.351	573,592
2025-09-26	80.500	81.300	77.948	79.900	78.990	235,098
2025-09-25	81.000	81.617	78.527	80.000	79.089	289,546
2025-09-24	80.000	81.515	77.900	80.000	79.089	653,645
2025-09-23	79.600	79.800	77.800	79.100	78.199	239,231
2025-09-22	77.000	79.800	76.900	78.200	77.309	794,003
2025-09-19	78.700	78.700	76.100	77.300	76.419	466,399
2025-09-18	76.800	78.900	76.800	77.000	76.123	442,003
2025-09-17	76.900	77.700	76.000	76.800	75.925	257,085
2025-09-16	78.500	78.500	75.130	76.200	75.332	131,193
2025-09-15	78.400	78.400	74.600	76.300	75.431	224,095
2025-09-12	75.400	77.800	75.200	76.800	75.925	108,070
2025-09-11	74.800	77.000	74.800	75.500	74.640	193,075
2025-09-10	76.100	78.900	74.000	74.900	74.047	281,205
2025-09-09	76.900	79.600	75.700	77.300	76.419	470,356
2025-09-08	76.000	76.800	74.265	76.000	75.134	276,367
2025-09-05	75.300	76.000	72.800	75.500	74.640	1,338,592
2025-09-04	74.000	75.400	72.300	75.000	74.146	646,271
2025-09-03	76.100	80.400	73.700	74.900	74.047	1,428,675
2025-09-02	74.800	77.400	74.100	75.000	74.146	641,836
2025-09-01	72.200	73.900	72.000	73.400	72.564	161,033
2025-08-29	72.000	72.462	71.200	71.500	70.685	147,787
2025-08-28	71.000	73.000	70.800	72.000	71.180	112,271
2025-08-27	72.000	72.300	70.297	71.500	70.685	94,298
2025-08-26	72.500	73.900	71.230	71.300	70.488	223,763
2025-08-22	74.000	74.000	69.300	72.600	71.773	82,763
2025-08-21	71.000	72.900	69.600	72.200	71.377	111,742
2025-08-20	71.300	72.600	69.200	70.500	69.697	267,421
2025-08-19	74.700	76.600	71.200	72.200	71.377	1,426,012
2025-08-18	73.000	74.900	72.886	74.500	73.651	577,230
2025-08-15	72.500	73.200	71.600	72.700	71.872	158,352
2025-08-14	71.600	72.900	71.600	72.300	71.476	233,684
2025-08-13	71.400	73.300	70.700	72.400	71.575	214,861

← NewerPage 5 of 22 · 1,262 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.