Ecora Royalties PLC (LON:ECOR)
London · Delayed Price · Currency is GBP · Price in GBX 169.40
-0.60 (-0.35%)
Sep 8, 2026, 10:09 AM GMT
Ecora Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 175.40 | 175.40 | 165.08 | 170.00 | 170.00 | -1.28% | 609,864 |
| Sep 4, 2026 | 179.40 | 179.40 | 170.80 | 172.20 | 172.20 | -0.35% | 747,563 |
| Sep 3, 2026 | 179.40 | 180.89 | 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% | 466,337 |
| Aug 28, 2026 | 173.60 | 177.80 | 170.80 | 170.80 | 170.80 | -1.04% | 374,854 |
| 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 |
| Aug 13, 2026 | 171.40 | 172.20 | 162.40 | 163.60 | 163.60 | -2.62% | 818,236 |
| Aug 12, 2026 | 167.00 | 169.00 | 163.80 | 168.00 | 168.00 | 1.20% | 491,988 |
| Aug 11, 2026 | 165.60 | 170.00 | 164.40 | 166.00 | 166.00 | 1.72% | 500,946 |
| Aug 10, 2026 | 161.00 | 166.20 | 159.00 | 163.20 | 163.20 | 3.42% | 1,340,018 |
| Aug 7, 2026 | 150.60 | 159.40 | 149.80 | 157.80 | 157.80 | 5.34% | 739,995 |
| Aug 6, 2026 | 148.40 | 150.80 | 146.80 | 149.80 | 149.80 | 0.81% | 557,265 |
| Aug 5, 2026 | 143.00 | 148.60 | 138.90 | 148.60 | 148.60 | 5.39% | 519,227 |
| Aug 4, 2026 | 135.40 | 142.20 | 134.80 | 141.00 | 141.00 | 4.14% | 326,814 |
| Aug 3, 2026 | 139.60 | 140.40 | 133.20 | 135.40 | 135.40 | -2.17% | 380,143 |
| Jul 31, 2026 | 140.00 | 142.80 | 137.20 | 138.40 | 138.40 | 1.17% | 360,846 |
| Jul 30, 2026 | 137.00 | 138.20 | 133.80 | 136.80 | 136.80 | 1.18% | 383,189 |
| Jul 29, 2026 | 139.40 | 144.00 | 133.20 | 135.20 | 135.20 | 3.52% | 925,913 |
| Jul 28, 2026 | 131.40 | 134.20 | 128.40 | 130.60 | 130.60 | -0.31% | 361,274 |
| Jul 27, 2026 | 136.60 | 138.80 | 130.20 | 131.00 | 131.00 | -2.82% | 369,830 |
| Jul 24, 2026 | 132.00 | 136.00 | 132.00 | 134.80 | 134.80 | 1.66% | 119,524 |
| Jul 23, 2026 | 133.40 | 135.40 | 131.80 | 132.60 | 132.60 | 0.30% | 367,676 |
| Jul 22, 2026 | 125.00 | 133.20 | 125.00 | 132.20 | 132.20 | 0.61% | 196,905 |
| Jul 21, 2026 | 126.40 | 132.00 | 126.40 | 131.40 | 131.40 | 4.29% | 352,087 |
| Jul 20, 2026 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 223,816 |
| Jul 17, 2026 | 130.00 | 130.00 | 121.60 | 128.00 | 128.00 | 2.56% | 631,967 |
| Jul 16, 2026 | 125.00 | 129.20 | 123.40 | 124.80 | 124.80 | -1.27% | 387,836 |
| Jul 15, 2026 | 123.00 | 128.60 | 123.00 | 126.40 | 126.40 | -0.78% | 197,942 |
| Jul 14, 2026 | 124.00 | 128.80 | 123.40 | 127.40 | 127.40 | -0.62% | 424,282 |
| Jul 13, 2026 | 129.00 | 130.00 | 126.20 | 128.20 | 128.20 | 0.79% | 400,441 |
| Jul 10, 2026 | 128.00 | 129.80 | 126.60 | 127.20 | 127.20 | 0.16% | 994,829 |
| Jul 9, 2026 | 127.80 | 129.20 | 125.40 | 127.00 | 127.00 | 1.76% | 1,282,347 |
| Jul 8, 2026 | 132.80 | 132.80 | 123.20 | 124.80 | 124.80 | -3.55% | 747,648 |
| 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 |