Ecora Royalties PLC (LON:ECOR)
London · Delayed Price · Currency is GBP · Price in GBX 139.60
+1.20 (0.87%)
Jun 17, 2026, 4:35 PM GMT
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 142.00 | 142.00 | 137.00 | 139.60 | 139.60 | 0.87% | 750,502 |
| Jun 16, 2026 | 140.00 | 140.60 | 137.40 | 138.40 | 138.40 | -0.72% | 209,680 |
| Jun 15, 2026 | 137.00 | 142.30 | 137.00 | 139.40 | 139.40 | 2.50% | 391,364 |
| Jun 12, 2026 | 136.60 | 139.50 | 135.40 | 136.00 | 136.00 | 1.19% | 504,398 |
| Jun 11, 2026 | 139.00 | 139.00 | 131.20 | 134.40 | 134.40 | 0.60% | 400,555 |
| Jun 10, 2026 | 130.00 | 135.60 | 130.00 | 133.60 | 133.60 | -0.45% | 419,879 |
| Jun 9, 2026 | 134.80 | 137.40 | 133.20 | 134.20 | 134.20 | -0.59% | 753,382 |
| Jun 8, 2026 | 135.20 | 137.80 | 134.40 | 135.00 | 135.00 | -1.46% | 494,972 |
| Jun 5, 2026 | 142.00 | 142.00 | 136.60 | 137.00 | 137.00 | -3.79% | 606,512 |
| Jun 4, 2026 | 142.80 | 145.20 | 140.80 | 142.40 | 142.40 | -1.25% | 323,108 |
| Jun 3, 2026 | 151.20 | 151.20 | 142.80 | 144.20 | 144.20 | -0.28% | 440,743 |
| Jun 2, 2026 | 142.20 | 144.60 | 139.00 | 144.60 | 144.60 | 4.03% | 956,340 |
| Jun 1, 2026 | 141.60 | 145.80 | 137.80 | 139.00 | 139.00 | -3.20% | 426,099 |
| May 29, 2026 | 136.00 | 144.40 | 136.00 | 143.60 | 143.60 | 1.13% | 316,549 |
| May 28, 2026 | 139.00 | 143.20 | 137.00 | 142.00 | 142.00 | 2.90% | 558,293 |
| May 27, 2026 | 138.80 | 141.30 | 136.60 | 138.00 | 138.00 | 0.44% | 464,182 |
| May 26, 2026 | 145.80 | 146.80 | 136.40 | 137.40 | 137.40 | -1.29% | 613,291 |
| May 22, 2026 | 147.40 | 147.40 | 138.80 | 139.20 | 139.20 | -1.14% | 153,639 |
| May 21, 2026 | 140.00 | 142.00 | 136.60 | 140.80 | 140.80 | 1.00% | 230,579 |
| May 20, 2026 | 138.20 | 139.60 | 136.60 | 139.40 | 139.40 | 0.87% | 458,856 |
| May 19, 2026 | 145.00 | 145.40 | 136.00 | 138.20 | 138.20 | -2.12% | 419,116 |
| May 18, 2026 | 140.40 | 145.40 | 140.40 | 141.20 | 141.20 | -1.67% | 282,033 |
| May 15, 2026 | 150.00 | 152.60 | 141.80 | 143.60 | 143.60 | -2.58% | 666,703 |
| May 14, 2026 | 150.00 | 151.00 | 145.60 | 147.40 | 147.40 | -1.73% | 714,054 |
| May 13, 2026 | 150.00 | 152.20 | 146.80 | 150.00 | 150.00 | 2.32% | 293,438 |
| May 12, 2026 | 153.00 | 153.00 | 146.60 | 146.60 | 146.60 | -3.93% | 358,876 |
| May 11, 2026 | 151.00 | 154.40 | 149.20 | 152.60 | 152.60 | 1.73% | 674,460 |
| May 8, 2026 | 150.00 | 152.20 | 147.80 | 150.00 | 150.00 | -0.13% | 400,644 |
| May 7, 2026 | 148.00 | 152.60 | 147.20 | 150.20 | 150.20 | 2.46% | 1,647,851 |
| May 6, 2026 | 142.00 | 146.60 | 140.70 | 146.60 | 146.60 | 5.92% | 1,094,041 |
| May 5, 2026 | 138.60 | 140.40 | 134.60 | 138.40 | 138.40 | 2.82% | 701,297 |
| May 1, 2026 | 136.00 | 137.40 | 133.80 | 134.60 | 134.60 | -2.04% | 174,807 |
| Apr 30, 2026 | 138.80 | 138.80 | 133.80 | 137.40 | 137.40 | 2.54% | 415,432 |
| Apr 29, 2026 | 144.60 | 144.60 | 131.10 | 134.00 | 134.00 | -2.19% | 1,061,373 |
| 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% | 422,365 |
| Apr 22, 2026 | 142.60 | 143.00 | 135.60 | 137.60 | 137.60 | -1.01% | 422,793 |
| Apr 21, 2026 | 141.00 | 141.00 | 138.20 | 139.00 | 139.00 | -0.86% | 529,633 |
| Apr 20, 2026 | 143.00 | 143.00 | 139.00 | 140.20 | 140.20 | -1.54% | 325,758 |
| Apr 17, 2026 | 141.40 | 144.60 | 137.60 | 142.40 | 142.40 | 0.71% | 419,251 |
| Apr 16, 2026 | 146.60 | 146.60 | 140.20 | 141.40 | 141.40 | -0.84% | 626,340 |
| Apr 15, 2026 | 137.00 | 145.70 | 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 |