Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	71.900	72.800	70.700	71.800	70.982	276,133
2025-08-11	69.400	73.000	68.600	70.600	69.796	737,684
2025-08-08	66.200	69.614	66.100	69.400	68.609	297,670
2025-08-07	66.000	66.100	65.200	65.800	65.050	589,270
2025-08-06	67.300	67.400	66.000	66.300	65.545	289,400
2025-08-05	67.200	68.800	66.400	67.100	66.336	225,135
2025-08-04	66.500	67.900	65.100	67.200	66.434	265,707
2025-08-01	67.700	68.330	64.100	66.800	66.039	755,132
2025-07-31	70.800	71.200	67.900	68.200	67.423	2,010,727
2025-07-30	70.100	72.400	69.100	70.700	69.895	358,253
2025-07-29	75.500	75.500	70.100	70.600	69.796	430,746
2025-07-28	72.700	75.400	72.700	73.500	72.663	616,494
2025-07-25	74.000	75.000	72.733	72.800	71.971	472,778
2025-07-24	71.000	74.500	69.605	74.000	73.157	823,860
2025-07-23	72.000	72.000	69.440	71.000	70.191	523,493
2025-07-22	69.000	73.400	69.000	71.200	70.389	1,349,430
2025-07-21	66.500	68.900	66.044	68.600	67.818	448,539
2025-07-18	66.000	67.000	64.908	66.200	65.446	238,337
2025-07-17	65.000	66.100	64.000	65.200	64.457	289,459
2025-07-16	65.500	65.900	62.600	64.000	63.271	289,914
2025-07-15	65.100	66.100	63.900	65.100	64.358	4,319,849
2025-07-14	65.000	65.100	64.000	64.100	63.370	114,924
2025-07-11	65.400	66.000	64.685	64.800	64.062	316,689
2025-07-10	65.000	65.779	63.800	65.500	64.754	329,545
2025-07-09	62.500	65.300	62.500	64.400	63.666	459,886
2025-07-08	61.700	63.600	61.700	62.400	61.689	51,411
2025-07-07	65.000	65.000	61.537	63.000	62.282	216,601
2025-07-04	62.000	64.600	61.600	63.600	62.875	236,646
2025-07-03	63.600	64.699	62.100	62.100	61.393	270,089
2025-07-02	62.600	64.700	61.712	63.100	62.381	222,107
2025-07-01	63.000	64.600	61.480	62.200	61.491	316,106
2025-06-30	63.200	64.900	62.100	62.700	61.986	220,795
2025-06-27	64.700	66.000	62.200	62.700	61.986	306,844
2025-06-26	66.300	67.800	64.300	64.400	63.666	170,499
2025-06-25	65.500	67.300	65.500	65.700	64.152	424,382
2025-06-24	66.300	66.800	64.600	66.100	64.542	139,818
2025-06-23	65.300	66.515	64.400	65.400	63.859	121,140
2025-06-20	66.100	67.270	65.649	66.200	64.640	167,209
2025-06-19	68.000	68.100	65.700	66.000	64.445	314,718
2025-06-18	67.500	67.900	66.100	67.300	65.714	134,126
2025-06-17	68.000	68.000	65.100	66.400	64.835	202,210
2025-06-16	64.100	67.900	62.000	66.600	65.031	827,109
2025-06-13	62.300	64.000	61.339	64.000	62.492	387,434
2025-06-12	61.000	64.000	60.200	62.800	61.320	541,749
2025-06-11	63.000	63.000	61.200	62.400	60.930	321,418
2025-06-10	62.300	64.000	61.200	61.400	59.953	415,307
2025-06-09	61.400	64.100	61.400	63.000	61.515	370,297
2025-06-06	63.600	64.100	62.100	62.300	60.832	636,289
2025-06-05	63.400	64.100	60.100	63.700	62.199	488,237
2025-06-04	62.400	63.100	61.100	63.100	61.613	565,948
2025-06-03	63.200	63.300	61.200	61.900	60.441	441,118
2025-06-02	59.300	63.300	58.200	62.400	60.930	522,225
2025-05-30	58.000	60.200	57.400	58.700	57.317	306,493
2025-05-29	58.000	60.000	58.000	59.200	57.805	1,288,925
2025-05-28	58.400	59.100	57.700	58.900	57.512	183,781
2025-05-27	59.000	59.700	57.300	58.700	57.317	1,136,127
2025-05-23	59.900	60.000	57.825	58.900	57.512	276,391
2025-05-22	57.100	60.000	57.100	59.800	58.391	295,805
2025-05-21	59.700	60.000	58.400	59.500	58.098	149,816
2025-05-20	58.000	59.492	56.900	59.400	58.000	312,198

← NewerPage 6 of 22 · 1,265 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.