Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.00 | 165.80 | 160.80 | 160.80 | 160.80 | 225,762 |
| 2026-10-15 | 161.80 | 165.20 | 158.40 | 162.20 | 162.20 | 710,682 |
| 2026-10-14 | 166.40 | 168.20 | 162.80 | 163.60 | 163.60 | 244,633 |
| 2026-10-13 | 172.60 | 172.60 | 166.40 | 166.40 | 166.40 | 224,375 |
| 2026-10-12 | 160.40 | 170.20 | 160.40 | 168.40 | 168.40 | 642,850 |
| 2026-10-09 | 164.00 | 169.40 | 163.80 | 166.00 | 166.00 | 1,179,003 |
| 2026-10-08 | 160.60 | 166.80 | 160.60 | 161.80 | 161.80 | 419,556 |
| 2026-10-07 | 162.00 | 164.60 | 160.20 | 164.60 | 164.60 | 387,586 |
| 2026-10-06 | 159.80 | 165.00 | 159.80 | 163.60 | 163.60 | 193,604 |
| 2026-10-05 | 158.60 | 163.80 | 158.60 | 160.00 | 160.00 | 445,030 |
| 2026-10-02 | 159.00 | 163.00 | 156.80 | 160.60 | 160.60 | 557,780 |
| 2026-10-01 | 170.80 | 170.80 | 159.20 | 162.00 | 162.00 | 460,639 |
| 2026-09-30 | 165.00 | 168.20 | 160.80 | 163.20 | 163.20 | 504,892 |
| 2026-09-29 | 164.20 | 169.60 | 163.40 | 165.00 | 165.00 | 224,475 |
| 2026-09-28 | 165.00 | 175.00 | 161.60 | 163.00 | 163.00 | 375,911 |
| 2026-09-25 | 165.00 | 171.00 | 165.00 | 167.60 | 167.60 | 320,570 |
| 2026-09-24 | 165.60 | 172.80 | 165.60 | 168.60 | 168.60 | 307,817 |
| 2026-09-23 | 176.20 | 179.80 | 169.80 | 170.40 | 170.40 | 830,767 |
| 2026-09-22 | 170.60 | 178.60 | 169.20 | 174.20 | 174.20 | 381,102 |
| 2026-09-21 | 171.00 | 177.20 | 170.80 | 173.20 | 173.20 | 620,699 |
| 2026-09-18 | 170.00 | 179.20 | 168.80 | 171.40 | 171.40 | 1,094,280 |
Page 1 of 1 · 21 trading days
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.