Ecora Royalties PLC (LON:ECOR)
London · Delayed Price · Currency is GBP · Price in GBX 146.40
+5.20 (3.68%)
Jan 23, 2026, 4:47 PM GMT
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 142.00 | 145.60 | 137.40 | 144.40 | - | 2.27% | 498,861 |
| Jan 22, 2026 | 141.00 | 141.60 | 137.00 | 141.20 | 141.20 | 0.57% | 579,956 |
| Jan 21, 2026 | 135.00 | 141.00 | 133.40 | 140.40 | 140.40 | 1.45% | 1,331,269 |
| Jan 20, 2026 | 130.00 | 138.40 | 127.20 | 138.40 | 138.40 | 6.13% | 1,410,573 |
| Jan 19, 2026 | 132.00 | 132.00 | 127.40 | 130.40 | 130.40 | 0.46% | 507,114 |
| Jan 16, 2026 | 133.00 | 133.80 | 127.40 | 129.80 | 129.80 | -1.22% | 721,155 |
| Jan 15, 2026 | 131.00 | 131.80 | 126.20 | 131.40 | 131.40 | 2.34% | 1,213,268 |
| Jan 14, 2026 | 126.80 | 131.00 | 126.40 | 128.40 | 128.40 | -0.47% | 853,143 |
| Jan 13, 2026 | 129.00 | 131.20 | 125.00 | 129.00 | 129.00 | 0.47% | 1,131,555 |
| Jan 12, 2026 | 123.20 | 128.40 | 123.00 | 128.40 | 128.40 | 4.39% | 932,381 |
| Jan 9, 2026 | 119.40 | 123.87 | 118.20 | 123.00 | 123.00 | 3.54% | 979,091 |
| Jan 8, 2026 | 117.80 | 118.85 | 115.40 | 118.80 | 118.80 | 0.85% | 522,811 |
| Jan 7, 2026 | 114.00 | 118.00 | 114.00 | 117.80 | 117.35 | - | 309,562 |
| Jan 6, 2026 | 115.80 | 118.00 | 113.00 | 117.80 | 117.35 | 1.73% | 402,897 |
| Jan 5, 2026 | 112.00 | 116.35 | 110.60 | 115.80 | 115.36 | 3.21% | 582,759 |
| Jan 2, 2026 | 114.80 | 116.80 | 112.20 | 112.20 | 111.77 | -2.26% | 455,778 |
| Dec 31, 2025 | 114.60 | 115.00 | 113.20 | 114.80 | 114.36 | -0.17% | 177,403 |
| Dec 30, 2025 | 114.20 | 116.00 | 114.02 | 115.00 | 114.56 | 1.41% | 347,961 |
| Dec 29, 2025 | 113.80 | 117.00 | 113.20 | 113.40 | 112.97 | 0.18% | 654,834 |
| Dec 24, 2025 | 114.00 | 114.80 | 112.20 | 113.20 | 112.77 | 0.18% | 151,110 |
| Dec 23, 2025 | 113.60 | 114.00 | 111.20 | 113.00 | 112.57 | -0.53% | 184,116 |
| Dec 22, 2025 | 110.80 | 114.00 | 108.60 | 113.60 | 113.17 | 2.53% | 394,415 |
| Dec 19, 2025 | 110.00 | 111.00 | 107.20 | 110.80 | 110.38 | 1.47% | 866,508 |
| Dec 18, 2025 | 108.80 | 109.20 | 105.98 | 109.20 | 108.79 | 0.37% | 604,635 |
| Dec 17, 2025 | 108.80 | 110.20 | 108.40 | 108.80 | 108.39 | 0.55% | 246,434 |
| Dec 16, 2025 | 112.40 | 112.40 | 108.00 | 108.20 | 107.79 | -2.70% | 308,103 |
| Dec 15, 2025 | 109.60 | 113.80 | 108.40 | 111.20 | 110.78 | 1.46% | 420,590 |
| Dec 12, 2025 | 112.00 | 113.00 | 109.60 | 109.60 | 109.18 | - | 467,771 |
| Dec 11, 2025 | 105.00 | 111.60 | 105.00 | 109.60 | 109.18 | 2.24% | 828,150 |
| Dec 10, 2025 | 105.00 | 108.00 | 104.00 | 107.20 | 106.79 | 1.71% | 526,966 |
| Dec 9, 2025 | 106.00 | 108.45 | 104.20 | 105.40 | 105.00 | -0.94% | 373,488 |
| Dec 8, 2025 | 107.40 | 108.84 | 106.20 | 106.40 | 106.00 | -0.93% | 471,652 |
| Dec 5, 2025 | 109.00 | 110.00 | 107.00 | 107.40 | 106.99 | -0.19% | 383,336 |
| Dec 4, 2025 | 106.40 | 108.80 | 106.00 | 107.60 | 107.19 | 0.94% | 249,527 |
| Dec 3, 2025 | 107.20 | 107.50 | 104.20 | 106.60 | 106.20 | 1.91% | 467,165 |
| Dec 2, 2025 | 104.40 | 105.60 | 103.80 | 104.60 | 104.20 | 0.97% | 251,078 |
| Dec 1, 2025 | 102.00 | 105.80 | 101.60 | 103.60 | 103.21 | 1.57% | 872,156 |
| Nov 28, 2025 | 96.00 | 103.20 | 96.00 | 102.00 | 101.61 | 3.13% | 1,261,184 |
| Nov 27, 2025 | 97.70 | 99.40 | 96.70 | 98.90 | 98.52 | 1.23% | 497,418 |
| Nov 26, 2025 | 96.50 | 98.40 | 95.50 | 97.70 | 97.33 | 2.09% | 786,826 |
| Nov 25, 2025 | 96.00 | 97.40 | 94.70 | 95.70 | 95.34 | - | 378,304 |
| Nov 24, 2025 | 94.00 | 96.00 | 91.20 | 95.70 | 95.34 | 4.93% | 468,780 |
| Nov 21, 2025 | 92.80 | 93.30 | 90.50 | 91.20 | 90.85 | -2.98% | 636,494 |
| Nov 20, 2025 | 92.60 | 94.80 | 91.10 | 94.00 | 93.64 | 2.51% | 875,262 |
| Nov 19, 2025 | 89.50 | 93.00 | 88.60 | 91.70 | 91.35 | 2.46% | 393,309 |
| Nov 18, 2025 | 91.40 | 91.50 | 88.40 | 89.50 | 89.16 | -2.29% | 636,999 |
| Nov 17, 2025 | 91.70 | 93.80 | 90.79 | 91.60 | 91.25 | -0.43% | 181,201 |
| Nov 14, 2025 | 92.30 | 94.70 | 90.00 | 92.00 | 91.65 | -0.76% | 342,802 |
| Nov 13, 2025 | 94.80 | 95.70 | 92.50 | 92.70 | 92.35 | -1.49% | 530,510 |
| Nov 12, 2025 | 94.10 | 94.90 | 91.60 | 94.10 | 93.74 | 1.40% | 140,621 |