Ecora Royalties PLC ECOR
LSE · United Kingdom · Non-Energy Minerals
GBp 162.00-1.20 (-0.74%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 162.00 | -0.74% | GBp 170.80 | GBp 170.80 | GBp 159.20 | 460.64K |
| 2026-09-30 | GBp 163.20 | -1.09% | GBp 165.00 | GBp 168.20 | GBp 160.80 | 504.89K |
| 2026-09-29 | GBp 165.00 | +1.23% | GBp 164.20 | GBp 169.60 | GBp 163.40 | 224.48K |
| 2026-09-28 | GBp 163.00 | -2.74% | GBp 165.00 | GBp 175.00 | GBp 161.60 | 375.91K |
| 2026-09-25 | GBp 167.60 | -0.59% | GBp 165.00 | GBp 171.00 | GBp 165.00 | 320.57K |
| 2026-09-24 | GBp 168.60 | -1.06% | GBp 165.60 | GBp 172.80 | GBp 165.60 | 307.82K |
| 2026-09-23 | GBp 170.40 | -2.18% | GBp 176.20 | GBp 179.80 | GBp 169.80 | 830.77K |
| 2026-09-22 | GBp 174.20 | +0.58% | GBp 170.60 | GBp 178.60 | GBp 169.20 | 381.10K |
| 2026-09-21 | GBp 173.20 | +1.05% | GBp 171.00 | GBp 177.20 | GBp 170.80 | 621.40K |
| 2026-09-18 | GBp 171.40 | -2.06% | GBp 170.00 | GBp 179.20 | GBp 168.80 | 1.09M |
| 2026-09-17 | GBp 175.00 | +8.02% | GBp 161.40 | GBp 175.00 | GBp 160.40 | 771.17K |
| 2026-09-16 | GBp 162.00 | +0.25% | GBp 163.00 | GBp 164.00 | GBp 160.60 | 616.62K |
| 2026-09-15 | GBp 161.60 | -2.06% | GBp 164.60 | GBp 164.60 | GBp 161.40 | 216.76K |
| 2026-09-14 | GBp 165.00 | -4.07% | GBp 170.80 | GBp 170.80 | GBp 162.60 | 552.44K |
| 2026-09-11 | GBp 172.00 | -1.04% | GBp 177.60 | GBp 177.60 | GBp 169.80 | 274.52K |
| 2026-09-10 | GBp 173.80 | -3.44% | GBp 179.80 | GBp 179.80 | GBp 172.40 | 351.71K |
| 2026-09-09 | GBp 180.00 | +2.62% | GBp 176.00 | GBp 181.40 | GBp 175.30 | 921.33K |
| 2026-09-08 | GBp 175.40 | +3.18% | GBp 175.40 | GBp 175.40 | GBp 167.00 | 518.62K |
| 2026-09-07 | GBp 170.00 | -1.28% | GBp 175.40 | GBp 175.40 | GBp 165.08 | 609.86K |
| 2026-09-04 | GBp 172.20 | -0.35% | GBp 179.40 | GBp 179.40 | GBp 170.80 | 747.56K |
| 2026-09-03 | GBp 172.80 | -2.37% | GBp 179.40 | GBp 180.89 | GBp 172.80 | 492.26K |
| 2026-09-02 | GBp 177.00 | +5.48% | GBp 176.00 | GBp 180.00 | GBp 168.00 | 899.98K |
| 2026-09-01 | GBp 167.80 | -1.76% | GBp 168.40 | GBp 171.60 | GBp 167.00 | 466.33K |
| 2026-08-28 | GBp 170.80 | -1.04% | GBp 173.60 | GBp 177.80 | GBp 170.80 | 374.86K |
| 2026-08-27 | GBp 172.60 | -0.35% | GBp 177.40 | GBp 177.60 | GBp 171.80 | 534.60K |
| 2026-08-26 | GBp 173.20 | -0.23% | GBp 174.20 | GBp 178.00 | GBp 173.20 | 661.30K |
| 2026-08-25 | GBp 173.60 | +2.48% | GBp 172.00 | GBp 173.80 | GBp 166.40 | 279.39K |
| 2026-08-24 | GBp 169.40 | -0.12% | GBp 169.20 | GBp 172.40 | GBp 166.60 | 553.99K |
| 2026-08-21 | GBp 169.60 | +1.31% | GBp 168.40 | GBp 171.40 | GBp 166.80 | 833.99K |
| 2026-08-20 | GBp 167.40 | +4.76% | GBp 157.80 | GBp 167.40 | GBp 155.40 | 727.22K |
| 2026-08-19 | GBp 159.80 | +0.76% | GBp 157.00 | GBp 160.60 | GBp 155.00 | 440.43K |
| 2026-08-18 | GBp 158.60 | -1.73% | GBp 165.00 | GBp 165.00 | GBp 158.40 | 358.91K |
| 2026-08-17 | GBp 161.40 | -1.47% | GBp 166.00 | GBp 167.60 | GBp 160.80 | 400.29K |
| 2026-08-14 | GBp 163.80 | +0.12% | GBp 162.00 | GBp 164.80 | GBp 160.00 | 301.25K |
| 2026-08-13 | GBp 163.60 | -2.62% | GBp 171.40 | GBp 172.20 | GBp 162.40 | 818.24K |
| 2026-08-12 | GBp 168.00 | +1.20% | GBp 167.00 | GBp 169.00 | GBp 163.80 | 491.99K |
| 2026-08-11 | GBp 166.00 | +1.72% | GBp 165.60 | GBp 170.00 | GBp 164.40 | 500.95K |
| 2026-08-10 | GBp 163.20 | +3.42% | GBp 161.00 | GBp 166.20 | GBp 159.00 | 1.34M |
| 2026-08-07 | GBp 157.80 | +5.34% | GBp 150.60 | GBp 159.40 | GBp 149.78 | 739.99K |
| 2026-08-06 | GBp 149.80 | +0.81% | GBp 148.40 | GBp 150.80 | GBp 146.80 | 557.27K |
| 2026-08-05 | GBp 148.60 | +5.39% | GBp 143.00 | GBp 148.60 | GBp 138.93 | 519.23K |
| 2026-08-04 | GBp 141.00 | +4.14% | GBp 135.40 | GBp 142.20 | GBp 134.80 | 326.81K |
| 2026-08-03 | GBp 135.40 | -2.17% | GBp 139.60 | GBp 140.40 | GBp 133.20 | 380.14K |
| 2026-07-31 | GBp 138.40 | +1.17% | GBp 140.00 | GBp 142.80 | GBp 137.20 | 360.85K |
| 2026-07-30 | GBp 136.80 | +1.18% | GBp 137.00 | GBp 138.20 | GBp 133.80 | 383.19K |
| 2026-07-29 | GBp 135.20 | +3.52% | GBp 139.40 | GBp 144.00 | GBp 133.20 | 925.91K |
| 2026-07-28 | GBp 130.60 | -0.31% | GBp 131.40 | GBp 134.20 | GBp 128.40 | 361.27K |
| 2026-07-27 | GBp 131.00 | -2.82% | GBp 136.60 | GBp 138.80 | GBp 130.20 | 369.83K |
| 2026-07-24 | GBp 134.80 | +1.66% | GBp 132.00 | GBp 136.00 | GBp 132.00 | 119.52K |
| 2026-07-23 | GBp 132.60 | +0.30% | GBp 133.40 | GBp 135.40 | GBp 131.80 | 367.68K |
| 2026-07-22 | GBp 132.20 | +0.61% | GBp 125.00 | GBp 133.20 | GBp 125.00 | 196.91K |
| 2026-07-21 | GBp 131.40 | +4.29% | GBp 126.40 | GBp 132.00 | GBp 126.40 | 352.09K |
| 2026-07-20 | GBp 126.00 | -1.56% | GBp 128.00 | GBp 128.00 | GBp 125.00 | 223.82K |
| 2026-07-17 | GBp 128.00 | +2.56% | GBp 130.00 | GBp 130.00 | GBp 121.60 | 631.97K |
| 2026-07-16 | GBp 124.80 | -1.27% | GBp 125.00 | GBp 129.20 | GBp 123.40 | 387.84K |
| 2026-07-15 | GBp 126.40 | -0.78% | GBp 123.00 | GBp 128.60 | GBp 123.00 | 197.94K |
| 2026-07-14 | GBp 127.40 | -0.62% | GBp 124.00 | GBp 128.80 | GBp 123.40 | 424.28K |
| 2026-07-13 | GBp 128.20 | +0.79% | GBp 129.00 | GBp 130.00 | GBp 126.20 | 400.44K |
| 2026-07-10 | GBp 127.20 | +0.16% | GBp 128.00 | GBp 129.80 | GBp 126.60 | 994.83K |
| 2026-07-09 | GBp 127.00 | +1.76% | GBp 127.80 | GBp 129.20 | GBp 125.40 | 1.28M |
| 2026-07-08 | GBp 124.80 | -3.55% | GBp 132.80 | GBp 132.80 | GBp 123.20 | 747.65K |
| 2026-07-07 | GBp 129.40 | -1.82% | GBp 134.00 | GBp 134.20 | GBp 128.60 | 912.00K |
| 2026-07-06 | GBp 131.80 | -3.65% | GBp 138.40 | GBp 138.40 | GBp 130.80 | 289.38K |
| 2026-07-03 | GBp 136.80 | +1.33% | GBp 131.00 | GBp 140.00 | GBp 131.00 | 234.28K |
| 2026-07-02 | GBp 135.00 | -1.75% | GBp 137.40 | GBp 140.00 | GBp 132.60 | 846.95K |
| 2026-07-01 | GBp 137.40 | +0.15% | GBp 135.00 | GBp 140.00 | GBp 135.00 | 294.80K |
| 2026-06-30 | GBp 137.20 | +0.15% | GBp 137.40 | GBp 140.40 | GBp 135.60 | 851.12K |
| 2026-06-29 | GBp 137.00 | -2.14% | GBp 138.60 | GBp 140.80 | GBp 136.20 | 454.17K |
| 2026-06-26 | GBp 140.00 | +2.19% | GBp 137.40 | GBp 141.40 | GBp 135.60 | 533.43K |
| 2026-06-25 | GBp 137.00 | -0.29% | GBp 137.40 | GBp 137.80 | GBp 134.50 | 1.13M |
| 2026-06-24 | GBp 137.40 | -0.29% | GBp 140.20 | GBp 140.80 | GBp 135.00 | 1.14M |
| 2026-06-23 | GBp 137.80 | -4.17% | GBp 140.40 | GBp 143.80 | GBp 135.20 | 399.77K |
| 2026-06-22 | GBp 143.80 | +1.55% | GBp 145.60 | GBp 145.80 | GBp 137.80 | 662.25K |
| 2026-06-19 | GBp 141.60 | -0.28% | GBp 145.00 | GBp 146.00 | GBp 139.40 | 1.32M |
| 2026-06-18 | GBp 142.00 | +1.72% | GBp 136.00 | GBp 144.60 | GBp 136.00 | 463.32K |
| 2026-06-17 | GBp 139.60 | +0.87% | GBp 142.00 | GBp 142.00 | GBp 137.00 | 750.50K |
| 2026-06-16 | GBp 138.40 | -0.72% | GBp 140.00 | GBp 140.60 | GBp 137.40 | 209.68K |
| 2026-06-15 | GBp 139.40 | +2.50% | GBp 137.00 | GBp 142.31 | GBp 137.00 | 391.36K |
| 2026-06-12 | GBp 136.00 | +1.19% | GBp 136.60 | GBp 139.47 | GBp 135.40 | 504.40K |
| 2026-06-11 | GBp 134.40 | +0.60% | GBp 139.00 | GBp 139.00 | GBp 131.20 | 400.56K |
| 2026-06-10 | GBp 133.60 | -0.45% | GBp 130.00 | GBp 135.60 | GBp 130.00 | 419.88K |
| 2026-06-09 | GBp 134.20 | -0.59% | GBp 134.80 | GBp 137.40 | GBp 133.20 | 753.38K |
| 2026-06-08 | GBp 135.00 | -1.46% | GBp 135.20 | GBp 137.80 | GBp 134.40 | 494.97K |
| 2026-06-05 | GBp 137.00 | -3.79% | GBp 142.00 | GBp 142.00 | GBp 136.60 | 606.51K |
| 2026-06-04 | GBp 142.40 | -1.25% | GBp 142.80 | GBp 145.18 | GBp 140.80 | 323.11K |
| 2026-06-03 | GBp 144.20 | -0.28% | GBp 151.20 | GBp 151.20 | GBp 142.80 | 440.74K |
| 2026-06-02 | GBp 144.60 | +4.03% | GBp 142.20 | GBp 144.60 | GBp 139.00 | 956.34K |
| 2026-06-01 | GBp 139.00 | -3.20% | GBp 141.60 | GBp 145.80 | GBp 137.80 | 426.10K |
| 2026-05-29 | GBp 143.60 | +1.13% | GBp 136.00 | GBp 144.40 | GBp 136.00 | 316.55K |
| 2026-05-28 | GBp 142.00 | +2.90% | GBp 139.00 | GBp 143.20 | GBp 137.00 | 558.29K |