Ecora Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 132.00 | 133.00 | 130.32 | 132.60 | 108.55 | 375,334 |
| 2021-10-25 | 132.00 | 138.20 | 131.00 | 132.60 | 108.55 | 430,375 |
| 2021-10-22 | 130.20 | 133.00 | 129.28 | 131.00 | 107.25 | 177,513 |
| 2021-10-21 | 130.00 | 131.49 | 127.67 | 130.40 | 106.75 | 265,462 |
| 2021-10-20 | 135.60 | 135.60 | 130.13 | 130.80 | 107.08 | 250,891 |
| 2021-10-19 | 136.40 | 137.80 | 135.20 | 135.20 | 110.68 | 115,805 |
| 2021-10-18 | 138.00 | 139.40 | 135.20 | 136.00 | 111.34 | 354,865 |
| 2021-10-15 | 138.60 | 142.80 | 137.40 | 139.40 | 114.12 | 236,829 |
| 2021-10-14 | 135.60 | 140.40 | 135.60 | 136.60 | 111.83 | 290,319 |
← NewerPage 22 of 22 · 1,269 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.