Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 64.500 | 66.000 | 63.100 | 65.400 | 62.492 | 217,715 |
| 2024-11-21 | 64.400 | 65.000 | 63.300 | 64.100 | 61.250 | 182,689 |
| 2024-11-20 | 64.400 | 65.000 | 63.200 | 64.300 | 61.441 | 241,624 |
| 2024-11-19 | 64.000 | 65.200 | 63.240 | 64.400 | 61.536 | 164,616 |
| 2024-11-18 | 63.700 | 65.900 | 62.000 | 64.200 | 61.345 | 300,327 |
| 2024-11-15 | 62.600 | 65.300 | 62.600 | 64.800 | 61.919 | 262,400 |
| 2024-11-14 | 62.200 | 63.400 | 60.400 | 62.600 | 59.816 | 217,496 |
| 2024-11-13 | 60.200 | 62.800 | 60.200 | 61.500 | 58.765 | 470,708 |
| 2024-11-12 | 59.600 | 60.900 | 58.500 | 59.600 | 56.950 | 850,609 |
| 2024-11-11 | 60.200 | 61.700 | 59.539 | 59.600 | 56.950 | 3,080,031 |
| 2024-11-08 | 61.500 | 62.400 | 59.700 | 59.900 | 57.236 | 493,408 |
| 2024-11-07 | 60.500 | 62.400 | 60.400 | 61.600 | 58.861 | 348,737 |
| 2024-11-06 | 63.500 | 63.500 | 60.300 | 60.300 | 57.619 | 513,937 |
| 2024-11-05 | 63.500 | 63.700 | 61.800 | 62.300 | 59.530 | 240,938 |
| 2024-11-04 | 64.000 | 64.400 | 62.800 | 63.300 | 60.485 | 1,524,502 |
| 2024-11-01 | 61.000 | 63.700 | 61.000 | 63.300 | 60.485 | 122,010 |
| 2024-10-31 | 64.000 | 64.000 | 60.470 | 62.200 | 59.434 | 310,563 |
| 2024-10-30 | 62.500 | 63.000 | 61.500 | 62.800 | 60.007 | 394,038 |
| 2024-10-29 | 63.700 | 64.000 | 62.200 | 62.400 | 59.625 | 497,911 |
| 2024-10-28 | 64.000 | 64.400 | 62.372 | 63.700 | 60.867 | 250,516 |
| 2024-10-25 | 61.000 | 64.000 | 61.000 | 63.600 | 60.772 | 838,626 |
| 2024-10-24 | 63.400 | 63.749 | 61.506 | 63.000 | 60.199 | 521,172 |
| 2024-10-23 | 64.500 | 64.500 | 61.912 | 62.100 | 59.339 | 406,448 |
| 2024-10-22 | 64.800 | 66.100 | 64.200 | 64.500 | 61.632 | 736,075 |
| 2024-10-21 | 66.400 | 66.500 | 64.600 | 64.600 | 61.727 | 383,549 |
| 2024-10-18 | 66.000 | 66.600 | 64.800 | 65.400 | 62.492 | 869,688 |
| 2024-10-17 | 65.200 | 66.998 | 64.591 | 64.700 | 61.823 | 257,385 |
| 2024-10-16 | 65.900 | 66.600 | 64.835 | 65.000 | 62.110 | 354,516 |
| 2024-10-15 | 66.700 | 67.300 | 64.300 | 65.100 | 62.205 | 290,748 |
| 2024-10-14 | 67.800 | 67.800 | 64.600 | 64.600 | 61.727 | 459,272 |
| 2024-10-11 | 67.500 | 67.500 | 65.800 | 67.100 | 64.116 | 147,248 |
| 2024-10-10 | 66.400 | 66.917 | 65.500 | 66.500 | 63.543 | 134,180 |
| 2024-10-09 | 67.900 | 67.900 | 66.000 | 66.400 | 63.447 | 169,725 |
| 2024-10-08 | 69.000 | 69.000 | 66.500 | 66.800 | 63.830 | 451,918 |
| 2024-10-07 | 71.000 | 71.000 | 68.100 | 69.600 | 66.505 | 249,349 |
| 2024-10-04 | 71.600 | 71.600 | 69.000 | 69.600 | 66.505 | 342,413 |
| 2024-10-03 | 70.700 | 71.900 | 69.920 | 70.300 | 67.174 | 263,150 |
| 2024-10-02 | 69.600 | 72.700 | 69.600 | 71.300 | 68.129 | 226,088 |
| 2024-10-01 | 69.000 | 71.300 | 68.400 | 70.000 | 66.887 | 363,103 |
| 2024-09-30 | 73.500 | 73.900 | 69.700 | 69.900 | 66.792 | 536,880 |
| 2024-09-27 | 72.800 | 74.600 | 71.900 | 72.200 | 68.989 | 405,144 |
| 2024-09-26 | 70.000 | 74.134 | 69.000 | 72.800 | 69.563 | 391,932 |
| 2024-09-25 | 71.000 | 71.800 | 68.200 | 70.000 | 66.887 | 823,054 |
| 2024-09-24 | 66.300 | 72.000 | 66.300 | 70.100 | 66.983 | 1,152,584 |
| 2024-09-23 | 69.300 | 70.800 | 66.000 | 66.400 | 63.447 | 1,359,480 |
| 2024-09-20 | 69.700 | 70.792 | 68.300 | 69.300 | 66.218 | 1,096,180 |
| 2024-09-19 | 69.800 | 71.800 | 69.200 | 70.300 | 67.174 | 494,665 |
| 2024-09-18 | 68.000 | 69.500 | 67.900 | 68.100 | 65.072 | 279,790 |
| 2024-09-17 | 68.200 | 69.800 | 67.000 | 68.100 | 65.072 | 675,872 |
| 2024-09-16 | 67.000 | 68.400 | 65.200 | 68.000 | 64.976 | 663,579 |
| 2024-09-13 | 63.700 | 67.000 | 63.300 | 66.500 | 63.543 | 684,058 |
| 2024-09-12 | 60.900 | 64.900 | 60.900 | 64.400 | 61.536 | 472,667 |
| 2024-09-11 | 61.500 | 62.900 | 59.000 | 60.200 | 57.523 | 425,812 |
| 2024-09-10 | 62.300 | 63.120 | 61.400 | 61.800 | 59.052 | 371,448 |
| 2024-09-09 | 60.000 | 62.800 | 60.000 | 62.300 | 59.530 | 211,267 |
| 2024-09-06 | 61.500 | 62.400 | 59.000 | 60.000 | 57.332 | 671,255 |
| 2024-09-05 | 59.200 | 62.400 | 59.100 | 62.400 | 59.625 | 633,005 |
| 2024-09-04 | 57.400 | 60.330 | 54.200 | 60.000 | 57.332 | 606,740 |
| 2024-09-03 | 60.600 | 61.700 | 57.255 | 57.800 | 55.230 | 660,218 |
| 2024-09-02 | 60.400 | 61.900 | 58.946 | 61.200 | 58.479 | 1,513,874 |
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.