Ecora Royalties PLC (LON:ECOR)
London · Delayed Price · Currency is GBP · Price in GBX 129.40
-2.40 (-1.82%)
Jul 7, 2026, 4:35 PM GMT
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 134.00 | 134.20 | 128.60 | 129.40 | 129.40 | -1.82% | 912,004 |
| Jul 6, 2026 | 138.40 | 138.40 | 130.80 | 131.80 | 131.80 | -3.65% | 289,376 |
| Jul 3, 2026 | 131.00 | 140.00 | 131.00 | 136.80 | 136.80 | 1.33% | 234,282 |
| Jul 2, 2026 | 137.40 | 140.00 | 132.60 | 135.00 | 135.00 | -0.99% | 846,953 |
| Jul 1, 2026 | 135.00 | 140.00 | 135.00 | 137.40 | 136.35 | 0.15% | 294,795 |
| Jun 30, 2026 | 137.40 | 140.40 | 135.60 | 137.20 | 136.15 | 0.15% | 851,124 |
| Jun 29, 2026 | 138.60 | 140.80 | 136.20 | 137.00 | 135.96 | -2.14% | 454,168 |
| Jun 26, 2026 | 137.40 | 141.40 | 135.60 | 140.00 | 138.93 | 2.19% | 533,434 |
| Jun 25, 2026 | 137.40 | 137.80 | 134.50 | 137.00 | 135.96 | -0.29% | 1,133,424 |
| Jun 24, 2026 | 140.20 | 140.80 | 135.00 | 137.40 | 136.35 | -0.29% | 1,139,354 |
| Jun 23, 2026 | 140.40 | 143.80 | 135.20 | 137.80 | 136.75 | -4.17% | 399,769 |
| Jun 22, 2026 | 145.60 | 145.80 | 137.80 | 143.80 | 142.70 | 1.55% | 662,254 |
| Jun 19, 2026 | 145.00 | 146.00 | 139.40 | 141.60 | 140.52 | -0.28% | 1,315,801 |
| Jun 18, 2026 | 136.00 | 144.60 | 136.00 | 142.00 | 140.92 | 1.72% | 463,325 |
| Jun 17, 2026 | 142.00 | 142.00 | 137.00 | 139.60 | 138.54 | 0.87% | 750,502 |
| Jun 16, 2026 | 140.00 | 140.60 | 137.40 | 138.40 | 137.34 | -0.72% | 209,680 |
| Jun 15, 2026 | 137.00 | 142.31 | 137.00 | 139.40 | 138.34 | 2.50% | 391,364 |
| Jun 12, 2026 | 136.60 | 139.47 | 135.40 | 136.00 | 134.96 | 1.19% | 504,398 |
| Jun 11, 2026 | 139.00 | 139.00 | 131.20 | 134.40 | 133.38 | 0.60% | 400,555 |
| Jun 10, 2026 | 130.00 | 135.60 | 130.00 | 133.60 | 132.58 | -0.45% | 419,879 |
| Jun 9, 2026 | 134.80 | 137.40 | 133.20 | 134.20 | 133.18 | -0.59% | 753,382 |
| Jun 8, 2026 | 135.20 | 137.80 | 134.40 | 135.00 | 133.97 | -1.46% | 494,972 |
| Jun 5, 2026 | 142.00 | 142.00 | 136.60 | 137.00 | 135.96 | -3.79% | 606,512 |
| Jun 4, 2026 | 142.80 | 145.18 | 140.80 | 142.40 | 141.31 | -1.25% | 323,108 |
| Jun 3, 2026 | 151.20 | 151.20 | 142.80 | 144.20 | 143.10 | -0.28% | 440,743 |
| Jun 2, 2026 | 142.20 | 144.60 | 139.00 | 144.60 | 143.50 | 4.03% | 956,340 |
| Jun 1, 2026 | 141.60 | 145.80 | 137.80 | 139.00 | 137.94 | -3.20% | 426,099 |
| May 29, 2026 | 136.00 | 144.40 | 136.00 | 143.60 | 142.50 | 1.13% | 316,549 |
| May 28, 2026 | 139.00 | 143.20 | 137.00 | 142.00 | 140.92 | 2.90% | 558,293 |
| May 27, 2026 | 138.80 | 141.30 | 136.60 | 138.00 | 136.95 | 0.44% | 464,182 |
| May 26, 2026 | 145.80 | 146.80 | 136.40 | 137.40 | 136.35 | -1.29% | 613,291 |
| May 22, 2026 | 147.40 | 147.40 | 138.80 | 139.20 | 138.14 | -1.14% | 153,639 |
| May 21, 2026 | 140.00 | 142.00 | 136.60 | 140.80 | 139.73 | 1.00% | 230,579 |
| May 20, 2026 | 138.20 | 139.60 | 136.60 | 139.40 | 138.34 | 0.87% | 458,856 |
| May 19, 2026 | 145.00 | 145.40 | 136.00 | 138.20 | 137.15 | -2.12% | 419,116 |
| May 18, 2026 | 140.40 | 145.40 | 140.40 | 141.20 | 140.12 | -1.67% | 282,033 |
| May 15, 2026 | 150.00 | 152.63 | 141.80 | 143.60 | 142.50 | -2.58% | 666,703 |
| May 14, 2026 | 150.00 | 151.00 | 145.60 | 147.40 | 146.28 | -1.73% | 714,054 |
| May 13, 2026 | 150.00 | 152.20 | 146.80 | 150.00 | 148.86 | 2.32% | 293,438 |
| May 12, 2026 | 153.00 | 153.00 | 146.60 | 146.60 | 145.48 | -3.93% | 358,876 |
| May 11, 2026 | 151.00 | 154.40 | 149.20 | 152.60 | 151.44 | 1.73% | 674,460 |
| May 8, 2026 | 150.00 | 152.20 | 147.80 | 150.00 | 148.86 | -0.13% | 400,644 |
| May 7, 2026 | 148.00 | 152.60 | 147.20 | 150.20 | 149.05 | 2.46% | 1,647,851 |
| May 6, 2026 | 142.00 | 146.60 | 140.67 | 146.60 | 145.48 | 5.92% | 1,094,041 |
| May 5, 2026 | 138.60 | 140.40 | 134.60 | 138.40 | 137.34 | 2.82% | 701,297 |
| May 1, 2026 | 136.00 | 137.40 | 133.80 | 134.60 | 133.57 | -2.04% | 174,807 |
| Apr 30, 2026 | 138.80 | 138.80 | 133.80 | 137.40 | 136.35 | 2.54% | 415,432 |
| Apr 29, 2026 | 144.60 | 144.60 | 131.10 | 134.00 | 132.98 | -2.19% | 1,061,373 |
| Apr 28, 2026 | 136.40 | 137.00 | 134.00 | 137.00 | 135.96 | 1.33% | 314,996 |
| Apr 27, 2026 | 135.00 | 136.20 | 134.20 | 135.20 | 134.17 | -0.15% | 247,694 |