Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	58.000	59.600	56.801	57.300	55.950	253,741
2025-05-16	58.600	60.397	57.200	58.000	56.633	402,828
2025-05-15	58.400	60.800	57.500	57.500	56.145	315,699
2025-05-14	58.200	59.200	57.400	58.500	57.121	304,626
2025-05-13	58.500	60.000	57.800	58.300	56.926	201,023
2025-05-12	56.800	60.700	55.400	58.100	56.731	866,570
2025-05-09	55.300	56.900	54.800	55.600	54.290	128,157
2025-05-08	55.600	56.105	54.100	55.000	53.704	400,616
2025-05-07	54.900	55.520	54.100	55.000	53.704	254,262
2025-05-06	55.200	57.000	55.000	55.000	53.704	198,058
2025-05-02	55.900	56.800	53.100	56.500	55.169	365,348
2025-05-01	55.000	55.900	54.000	54.000	52.727	171,381
2025-04-30	55.400	56.000	54.000	54.700	53.411	567,084
2025-04-29	53.800	55.600	53.300	55.300	53.997	317,302
2025-04-28	54.900	55.000	53.700	53.700	52.435	109,247
2025-04-25	53.900	54.900	52.921	54.100	52.825	265,885
2025-04-24	53.700	53.900	52.400	53.900	52.630	130,664
2025-04-23	52.500	53.900	52.373	53.400	52.142	418,219
2025-04-22	52.000	52.700	50.300	52.400	51.165	346,039
2025-04-17	50.600	52.000	50.600	51.100	49.896	124,633
2025-04-16	50.800	51.500	50.100	51.000	49.798	197,683
2025-04-15	51.700	51.800	50.241	51.500	50.286	560,120
2025-04-14	50.000	51.300	49.955	50.100	48.919	491,512
2025-04-11	52.000	52.700	49.100	50.000	48.822	738,658
2025-04-10	53.000	54.200	50.600	50.600	49.408	326,958
2025-04-09	51.900	52.000	49.700	50.500	49.310	399,138
2025-04-08	50.000	53.300	50.000	51.900	50.677	602,267
2025-04-07	52.500	54.900	48.000	50.800	49.603	829,733
2025-04-04	55.000	57.700	51.500	52.500	51.263	925,385
2025-04-03	59.400	59.800	55.000	55.000	53.704	999,477
2025-04-02	58.000	60.700	58.000	60.100	58.684	786,211
2025-04-01	57.900	59.900	57.100	59.700	58.293	449,555
2025-03-31	59.800	61.100	56.800	57.200	55.852	1,024,895
2025-03-28	60.500	61.500	59.500	59.800	58.391	601,016
2025-03-27	65.600	66.017	59.500	60.500	59.074	1,416,696
2025-03-26	67.000	67.200	65.900	66.000	64.445	702,476
2025-03-25	62.000	66.600	61.000	65.700	64.152	1,071,114
2025-03-24	61.900	63.900	61.900	62.100	60.637	485,960
2025-03-21	64.700	64.700	61.200	62.300	60.832	935,538
2025-03-20	64.900	65.500	63.100	63.800	62.297	797,950
2025-03-19	65.000	65.000	63.000	64.500	62.980	452,046
2025-03-18	64.000	64.200	62.900	63.900	62.394	355,611
2025-03-17	62.000	64.000	60.730	62.600	61.125	840,085
2025-03-14	61.000	61.714	59.272	61.600	60.148	423,192
2025-03-13	57.900	60.800	57.900	60.700	59.270	436,013
2025-03-12	59.200	59.700	57.866	59.000	57.610	271,504
2025-03-11	58.200	58.900	57.400	57.900	56.536	391,511
2025-03-10	61.300	61.500	57.600	58.100	56.731	297,101
2025-03-07	61.900	61.900	59.000	61.500	60.051	418,228
2025-03-06	60.400	62.300	59.500	59.600	58.196	341,249
2025-03-05	56.500	60.800	56.500	60.100	58.684	401,124
2025-03-04	59.000	59.000	55.600	56.200	54.876	468,919
2025-03-03	60.400	60.400	58.400	58.400	57.024	431,754
2025-02-28	59.200	60.400	58.300	59.200	57.805	301,092
2025-02-27	60.900	62.600	59.500	60.300	58.879	553,119
2025-02-26	59.300	60.560	59.100	60.100	58.684	209,746
2025-02-25	61.000	61.000	59.200	59.600	58.196	207,907
2025-02-24	61.000	61.844	60.000	60.700	59.270	393,016
2025-02-21	61.000	62.700	61.000	61.000	59.563	70,682
2025-02-20	60.300	62.700	60.300	60.500	59.074	240,221

← NewerPage 7 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.