Ecora Royalties PLC (LON:ECOR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 149.20
-2.40 (-1.58%)
Oct 23, 2026, 4:35 PM BST
Ecora Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 151.00 | 152.40 | 147.20 | 149.20 | 149.20 | -1.58% | 545,582 |
| Oct 22, 2026 | 158.00 | 158.00 | 150.00 | 151.60 | 151.60 | -5.01% | 1,203,091 |
| Oct 21, 2026 | 153.60 | 161.60 | 153.60 | 159.60 | 159.60 | 0.25% | 377,110 |
| Oct 20, 2026 | 155.00 | 161.20 | 154.80 | 159.20 | 159.20 | -0.38% | 469,825 |
| Oct 19, 2026 | 160.60 | 162.20 | 159.00 | 159.80 | 159.80 | -0.62% | 308,244 |
| Oct 16, 2026 | 163.00 | 164.80 | 160.80 | 160.80 | 160.80 | -0.86% | 225,762 |
| Oct 15, 2026 | 161.80 | 165.20 | 158.40 | 162.20 | 162.20 | -0.86% | 710,682 |
| Oct 14, 2026 | 166.40 | 168.20 | 162.80 | 163.60 | 163.60 | -1.68% | 244,633 |
| Oct 13, 2026 | 172.60 | 172.60 | 166.40 | 166.40 | 166.40 | -1.19% | 224,376 |
| Oct 12, 2026 | 160.40 | 170.20 | 160.40 | 168.40 | 168.40 | 1.45% | 642,853 |
| Oct 9, 2026 | 164.00 | 168.60 | 163.80 | 166.00 | 166.00 | 2.60% | 1,054,002 |
| Oct 8, 2026 | 160.60 | 165.00 | 160.60 | 161.80 | 161.80 | -1.70% | 419,556 |
| Oct 7, 2026 | 162.00 | 164.60 | 160.20 | 164.60 | 164.60 | 0.61% | 375,918 |
| Oct 6, 2026 | 159.80 | 165.00 | 159.80 | 163.60 | 163.60 | 2.25% | 193,604 |
| Oct 5, 2026 | 158.60 | 163.80 | 158.60 | 160.00 | 160.00 | -0.37% | 360,576 |
| Oct 2, 2026 | 159.00 | 163.00 | 156.80 | 160.60 | 160.60 | -0.86% | 557,781 |
| Oct 1, 2026 | 170.80 | 170.80 | 159.20 | 162.00 | 162.00 | -0.74% | 460,639 |
| Sep 30, 2026 | 165.00 | 165.40 | 160.80 | 163.20 | 163.20 | -1.09% | 504,892 |
| Sep 29, 2026 | 164.20 | 167.20 | 163.40 | 165.00 | 165.00 | 1.23% | 224,478 |
| Sep 28, 2026 | 165.00 | 168.20 | 161.60 | 163.00 | 163.00 | -2.74% | 373,843 |
| Sep 25, 2026 | 165.00 | 170.60 | 165.00 | 167.60 | 167.60 | -0.59% | 320,570 |
| Sep 24, 2026 | 165.60 | 172.80 | 165.60 | 168.60 | 168.60 | -1.06% | 307,816 |
| Sep 23, 2026 | 176.20 | 179.80 | 169.80 | 170.40 | 170.40 | -2.18% | 830,767 |
| Sep 22, 2026 | 170.60 | 178.60 | 169.20 | 174.20 | 174.20 | 0.58% | 381,102 |
| Sep 21, 2026 | 171.00 | 177.20 | 170.80 | 173.20 | 173.20 | 1.05% | 621,399 |
| Sep 18, 2026 | 170.00 | 179.20 | 168.80 | 171.40 | 171.40 | -2.06% | 1,094,880 |
| Sep 17, 2026 | 161.40 | 175.00 | 160.40 | 175.00 | 175.00 | 8.02% | 771,165 |
| Sep 16, 2026 | 163.00 | 164.00 | 160.60 | 162.00 | 162.00 | 0.25% | 616,624 |
| Sep 15, 2026 | 164.60 | 164.60 | 161.40 | 161.60 | 161.60 | -2.06% | 216,758 |
| Sep 14, 2026 | 170.80 | 170.80 | 162.60 | 165.00 | 165.00 | -4.07% | 552,444 |
| Sep 11, 2026 | 177.60 | 177.60 | 169.80 | 172.00 | 172.00 | -1.04% | 274,522 |
| Sep 10, 2026 | 179.80 | 179.80 | 172.40 | 173.80 | 173.80 | -3.44% | 351,713 |
| Sep 9, 2026 | 176.00 | 181.40 | 175.30 | 180.00 | 180.00 | 2.62% | 921,333 |
| Sep 8, 2026 | 175.40 | 175.40 | 167.00 | 175.40 | 175.40 | 3.18% | 518,621 |
| Sep 7, 2026 | 175.40 | 175.40 | 165.10 | 170.00 | 170.00 | -1.28% | 609,864 |
| Sep 4, 2026 | 179.40 | 179.40 | 170.80 | 172.20 | 172.20 | -0.35% | 747,562 |
| Sep 3, 2026 | 179.40 | 180.90 | 172.80 | 172.80 | 172.80 | -2.37% | 492,258 |
| Sep 2, 2026 | 176.00 | 180.00 | 168.00 | 177.00 | 177.00 | 5.48% | 899,982 |
| Sep 1, 2026 | 168.40 | 171.60 | 167.00 | 167.80 | 167.80 | -1.76% | 466,334 |
| Aug 28, 2026 | 173.60 | 177.80 | 170.80 | 170.80 | 170.80 | -1.04% | 374,856 |
| Aug 27, 2026 | 177.40 | 177.60 | 171.80 | 172.60 | 172.60 | -0.35% | 534,604 |
| Aug 26, 2026 | 174.20 | 178.00 | 173.20 | 173.20 | 173.20 | -0.23% | 661,303 |
| Aug 25, 2026 | 172.00 | 173.80 | 166.40 | 173.60 | 173.60 | 2.48% | 279,391 |
| Aug 24, 2026 | 169.20 | 172.40 | 166.60 | 169.40 | 169.40 | -0.12% | 553,987 |
| Aug 21, 2026 | 168.40 | 171.40 | 166.80 | 169.60 | 169.60 | 1.31% | 833,995 |
| Aug 20, 2026 | 157.80 | 167.40 | 155.40 | 167.40 | 167.40 | 4.76% | 727,217 |
| Aug 19, 2026 | 157.00 | 160.60 | 155.00 | 159.80 | 159.80 | 0.76% | 440,426 |
| Aug 18, 2026 | 165.00 | 165.00 | 158.40 | 158.60 | 158.60 | -1.73% | 358,906 |
| Aug 17, 2026 | 166.00 | 167.60 | 160.80 | 161.40 | 161.40 | -1.47% | 400,294 |
| Aug 14, 2026 | 162.00 | 164.80 | 160.00 | 163.80 | 163.80 | 0.12% | 301,250 |