Ecora Royalties PLC (LON:ECOR)
London · Delayed Price · Currency is GBP · Price in GBX 150.00
-0.20 (-0.13%)
May 8, 2026, 4:47 PM GMT
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 150.00 | 152.20 | 147.80 | 151.20 | - | 0.67% | 255,508 |
| May 7, 2026 | 148.00 | 152.20 | 147.80 | 150.20 | 150.20 | 2.46% | 1,432,281 |
| May 6, 2026 | 142.00 | 146.60 | 141.80 | 146.60 | 146.60 | 5.92% | 963,374 |
| May 5, 2026 | 138.60 | 140.40 | 134.60 | 138.40 | 138.40 | 2.82% | 609,793 |
| May 1, 2026 | 136.00 | 136.20 | 133.80 | 134.60 | 134.60 | -2.04% | 167,453 |
| Apr 30, 2026 | 138.80 | 138.80 | 133.80 | 137.40 | 137.40 | 2.54% | 415,432 |
| Apr 29, 2026 | 144.60 | 144.60 | 131.20 | 134.00 | 134.00 | -2.19% | 1,061,357 |
| Apr 28, 2026 | 136.40 | 137.00 | 134.00 | 137.00 | 137.00 | 1.33% | 314,996 |
| Apr 27, 2026 | 135.00 | 136.20 | 134.20 | 135.20 | 135.20 | -0.15% | 247,694 |
| Apr 24, 2026 | 136.80 | 137.40 | 133.40 | 135.40 | 135.40 | -1.17% | 312,993 |
| Apr 23, 2026 | 143.00 | 143.00 | 133.80 | 137.00 | 137.00 | -0.44% | 422,366 |
| Apr 22, 2026 | 142.60 | 142.60 | 135.60 | 137.60 | 137.60 | -1.01% | 422,792 |
| Apr 21, 2026 | 141.00 | 141.00 | 138.20 | 139.00 | 139.00 | -0.86% | 529,635 |
| Apr 20, 2026 | 143.00 | 143.00 | 139.00 | 140.20 | 140.20 | -1.54% | 325,758 |
| Apr 17, 2026 | 141.40 | 144.60 | 137.56 | 142.40 | 142.40 | 0.71% | 419,251 |
| Apr 16, 2026 | 146.60 | 146.60 | 140.20 | 141.40 | 141.40 | -0.84% | 526,340 |
| Apr 15, 2026 | 137.00 | 145.67 | 136.40 | 142.60 | 142.60 | -0.56% | 327,178 |
| Apr 14, 2026 | 143.60 | 146.80 | 142.40 | 143.40 | 143.40 | 0.28% | 186,610 |
| Apr 13, 2026 | 137.20 | 144.40 | 137.20 | 143.00 | 143.00 | 0.28% | 202,196 |
| Apr 10, 2026 | 140.80 | 143.80 | 139.60 | 142.60 | 142.60 | 0.71% | 520,719 |
| Apr 9, 2026 | 139.20 | 144.40 | 139.20 | 141.60 | 141.60 | -1.26% | 470,793 |
| Apr 8, 2026 | 144.00 | 147.40 | 141.80 | 143.40 | 143.40 | 2.43% | 721,401 |
| Apr 7, 2026 | 141.20 | 143.40 | 138.80 | 140.00 | 140.00 | 0.29% | 626,556 |
| Apr 2, 2026 | 142.00 | 143.40 | 134.80 | 139.60 | 139.60 | -2.10% | 535,663 |
| Apr 1, 2026 | 143.60 | 147.20 | 141.40 | 142.60 | 142.60 | 2.30% | 550,907 |
| Mar 31, 2026 | 132.80 | 141.00 | 132.00 | 139.40 | 139.40 | 3.57% | 604,349 |
| Mar 30, 2026 | 133.40 | 135.40 | 129.99 | 134.60 | 134.60 | 3.22% | 606,781 |
| Mar 27, 2026 | 126.60 | 130.42 | 122.89 | 130.40 | 130.40 | 2.68% | 837,642 |
| Mar 26, 2026 | 124.40 | 131.00 | 123.00 | 127.00 | 127.00 | -2.31% | 388,881 |
| Mar 25, 2026 | 132.80 | 134.00 | 129.20 | 130.00 | 130.00 | 0.78% | 541,565 |
| Mar 24, 2026 | 132.00 | 132.20 | 126.20 | 129.00 | 129.00 | 0.16% | 343,974 |
| Mar 23, 2026 | 126.80 | 131.40 | 119.40 | 128.80 | 128.80 | 2.55% | 804,879 |
| Mar 20, 2026 | 128.80 | 131.40 | 123.80 | 125.60 | 125.60 | 0.32% | 866,346 |
| Mar 19, 2026 | 129.20 | 130.80 | 122.00 | 125.20 | 125.20 | -2.80% | 723,166 |
| Mar 18, 2026 | 135.20 | 135.20 | 127.60 | 128.80 | 128.80 | -0.31% | 488,361 |
| Mar 17, 2026 | 130.20 | 132.20 | 126.80 | 129.20 | 129.20 | 0.94% | 355,613 |
| Mar 16, 2026 | 127.80 | 129.73 | 124.20 | 128.00 | 128.00 | -0.47% | 1,535,643 |
| Mar 13, 2026 | 135.00 | 135.00 | 127.20 | 128.60 | 128.60 | -3.74% | 281,598 |
| Mar 12, 2026 | 138.40 | 138.40 | 132.00 | 133.60 | 133.60 | -1.62% | 517,531 |
| Mar 11, 2026 | 138.40 | 138.40 | 133.80 | 135.80 | 135.80 | -1.88% | 364,673 |
| Mar 10, 2026 | 135.20 | 139.00 | 132.00 | 138.40 | 138.40 | 6.46% | 297,266 |
| Mar 9, 2026 | 125.00 | 130.60 | 124.40 | 130.00 | 130.00 | -1.07% | 838,772 |
| Mar 6, 2026 | 133.00 | 135.80 | 128.56 | 131.40 | 131.40 | -0.90% | 731,274 |
| Mar 5, 2026 | 141.20 | 141.20 | 131.60 | 132.60 | 132.60 | -3.91% | 264,898 |
| Mar 4, 2026 | 137.00 | 140.80 | 135.20 | 138.00 | 138.00 | -0.58% | 506,723 |
| Mar 3, 2026 | 141.00 | 142.60 | 135.20 | 138.80 | 138.80 | -4.28% | 1,235,526 |
| Mar 2, 2026 | 148.80 | 148.80 | 141.00 | 145.00 | 145.00 | 1.26% | 1,648,292 |
| Feb 27, 2026 | 143.00 | 148.80 | 140.20 | 143.20 | 143.20 | 1.56% | 824,690 |
| Feb 26, 2026 | 149.60 | 149.60 | 140.40 | 141.00 | 141.00 | -2.76% | 447,627 |
| Feb 25, 2026 | 145.00 | 145.60 | 141.00 | 145.00 | 145.00 | 3.42% | 380,978 |