Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	62.900	62.900	60.500	61.100	59.660	297,150
2025-02-18	61.500	62.000	61.000	61.400	59.953	198,311
2025-02-17	62.600	64.600	61.600	61.700	60.246	250,369
2025-02-14	64.000	64.500	62.100	62.500	61.027	352,715
2025-02-13	63.000	63.700	62.200	63.400	61.906	101,723
2025-02-12	63.000	63.800	62.000	62.700	61.222	271,846
2025-02-11	64.000	64.300	62.200	63.000	61.515	274,257
2025-02-10	64.800	64.800	62.600	63.700	62.199	343,246
2025-02-07	63.400	64.700	62.200	63.400	61.906	248,814
2025-02-06	62.900	64.100	62.500	63.600	62.101	173,581
2025-02-05	61.900	63.300	61.200	62.800	61.320	411,885
2025-02-04	62.000	62.000	60.200	61.600	60.148	213,062
2025-02-03	61.100	62.000	60.200	60.800	59.367	339,461
2025-01-31	62.500	63.500	61.300	61.900	60.441	277,963
2025-01-30	61.400	63.200	61.271	63.200	61.711	241,272
2025-01-29	59.500	63.800	59.412	61.500	60.051	470,236
2025-01-28	61.000	61.400	59.200	59.600	58.196	493,043
2025-01-27	63.300	63.900	61.000	61.000	59.563	3,139,226
2025-01-24	61.700	63.400	60.800	62.400	60.930	624,113
2025-01-23	61.100	63.200	60.800	61.300	59.855	1,666,030
2025-01-22	61.100	62.600	61.000	61.400	59.953	274,770
2025-01-21	64.000	64.100	61.100	61.800	60.344	365,079
2025-01-20	64.800	65.400	63.900	63.900	62.394	420,091
2025-01-17	64.900	66.100	64.800	65.200	63.664	292,114
2025-01-16	65.000	65.600	63.800	65.000	63.468	363,367
2025-01-15	62.900	64.900	61.100	64.700	63.175	513,356
2025-01-14	61.500	62.700	61.231	61.600	60.148	208,144
2025-01-13	61.000	62.400	59.600	61.500	60.051	481,197
2025-01-10	60.700	61.200	59.400	60.000	58.586	263,963
2025-01-09	61.400	62.200	60.500	60.700	59.270	446,767
2025-01-08	64.000	64.100	61.300	61.500	60.051	353,951
2025-01-07	65.000	65.200	63.200	64.000	62.492	440,955
2025-01-06	65.000	65.200	63.000	64.400	62.882	473,707
2025-01-03	64.600	65.600	63.200	64.100	62.589	293,085
2025-01-02	64.600	64.600	62.600	64.500	62.980	320,528
2024-12-31	62.700	64.100	62.700	64.000	61.154	159,991
2024-12-30	64.000	64.400	62.100	62.600	59.816	167,501
2024-12-27	63.200	64.600	62.900	63.100	60.294	231,216
2024-12-24	62.600	63.700	61.100	63.100	60.294	310,801
2024-12-23	62.000	62.300	60.300	61.000	58.287	449,933
2024-12-20	61.000	63.400	60.000	61.100	58.383	5,706,126
2024-12-19	63.100	63.400	60.400	61.500	58.765	965,822
2024-12-18	65.000	65.000	62.700	63.200	60.390	576,546
2024-12-17	62.400	64.800	62.400	64.400	61.536	390,015
2024-12-16	63.000	63.900	61.745	63.700	60.867	1,054,284
2024-12-13	64.800	65.900	62.500	62.500	59.721	743,455
2024-12-12	66.700	66.700	64.200	65.000	62.110	535,396
2024-12-11	66.800	66.800	64.000	65.400	62.492	456,012
2024-12-10	66.500	66.500	64.600	65.400	62.492	727,195
2024-12-09	64.600	66.200	64.200	65.600	62.683	469,710
2024-12-06	64.200	65.800	64.000	64.600	61.727	359,801
2024-12-05	65.900	66.155	64.272	64.600	61.727	1,028,706
2024-12-04	65.000	66.400	64.600	65.300	62.396	364,507
2024-12-03	66.000	66.000	64.300	64.700	61.823	343,748
2024-12-02	65.500	66.400	64.700	65.300	62.396	685,796
2024-11-29	65.700	66.400	65.000	65.500	62.587	330,579
2024-11-28	65.600	66.200	64.700	65.700	62.779	344,745
2024-11-27	66.000	66.600	65.600	65.600	62.683	236,599
2024-11-26	66.800	67.175	64.700	65.400	62.492	373,117
2024-11-25	64.000	66.900	64.000	66.400	63.447	462,529

← NewerPage 8 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.