Ecora Royalties PLC (LON:ECOR)
London
· Delayed Price · Currency is GBP · Price in GBX 131.40
-1.20 (-0.90%)
Mar 6, 2026, 4:35 PM GMT
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 133.00 | 135.80 | 130.20 | 130.31 | - | -1.72% | 142,304 |
| 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 | 136.00 | 138.80 | 138.80 | -4.28% | 1,133,171 |
| 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% | 331,314 |
| Feb 25, 2026 | 145.00 | 145.60 | 141.00 | 145.00 | 145.00 | 3.42% | 380,977 |
| Feb 24, 2026 | 142.20 | 144.60 | 140.20 | 140.20 | 140.20 | -0.99% | 642,856 |
| Feb 23, 2026 | 139.40 | 143.20 | 138.00 | 141.60 | 141.60 | 1.72% | 682,518 |
| Feb 20, 2026 | 140.60 | 141.60 | 137.69 | 139.20 | 139.20 | 0.58% | 1,079,686 |
| Feb 19, 2026 | 137.00 | 141.00 | 137.00 | 138.40 | 138.40 | -1.70% | 352,890 |
| Feb 18, 2026 | 138.60 | 144.00 | 135.80 | 140.80 | 140.80 | 3.68% | 1,068,345 |
| Feb 17, 2026 | 139.60 | 142.80 | 131.60 | 135.80 | 135.80 | -3.00% | 696,073 |
| Feb 16, 2026 | 139.00 | 142.00 | 136.40 | 140.00 | 140.00 | -2.10% | 584,746 |
| Feb 13, 2026 | 141.80 | 144.60 | 137.60 | 143.00 | 143.00 | 2.14% | 385,316 |
| Feb 12, 2026 | 141.00 | 147.60 | 139.40 | 140.00 | 140.00 | -2.64% | 403,122 |
| Feb 11, 2026 | 141.60 | 147.00 | 138.00 | 143.80 | 143.80 | 1.70% | 416,904 |
| Feb 10, 2026 | 141.20 | 143.80 | 140.00 | 141.40 | 141.40 | -0.42% | 1,075,168 |
| Feb 9, 2026 | 138.60 | 142.00 | 138.00 | 142.00 | 142.00 | 3.65% | 673,940 |
| Feb 6, 2026 | 132.20 | 138.43 | 130.20 | 137.00 | 137.00 | 3.79% | 949,626 |
| Feb 5, 2026 | 136.00 | 138.00 | 131.40 | 132.00 | 132.00 | -4.62% | 802,793 |
| Feb 4, 2026 | 144.40 | 144.40 | 138.40 | 138.40 | 138.40 | -1.84% | 675,613 |
| Feb 3, 2026 | 143.40 | 143.40 | 138.40 | 141.00 | 141.00 | 1.29% | 498,219 |
| Feb 2, 2026 | 140.00 | 140.80 | 132.60 | 139.20 | 139.20 | -4.13% | 1,185,887 |
| Jan 30, 2026 | 147.40 | 149.20 | 143.00 | 145.20 | 145.20 | -3.59% | 1,584,662 |
| Jan 29, 2026 | 150.00 | 155.00 | 146.80 | 150.60 | 150.60 | 2.17% | 2,117,511 |
| Jan 28, 2026 | 144.60 | 149.00 | 144.40 | 147.40 | 147.40 | 2.50% | 1,280,857 |
| Jan 27, 2026 | 155.00 | 155.00 | 142.95 | 143.80 | 143.80 | -5.64% | 1,852,777 |
| Jan 26, 2026 | 147.00 | 154.40 | 145.69 | 152.40 | 152.40 | 4.10% | 3,027,688 |
| Jan 23, 2026 | 142.00 | 146.40 | 137.40 | 146.40 | 146.40 | 3.68% | 1,267,211 |
| Jan 22, 2026 | 141.00 | 141.60 | 137.00 | 141.20 | 141.20 | 0.57% | 579,956 |
| Jan 21, 2026 | 135.00 | 141.00 | 133.40 | 140.40 | 140.40 | 1.45% | 1,331,269 |
| Jan 20, 2026 | 130.00 | 138.40 | 127.20 | 138.40 | 138.40 | 6.13% | 1,410,573 |
| Jan 19, 2026 | 132.00 | 132.00 | 127.40 | 130.40 | 130.40 | 0.46% | 507,114 |
| Jan 16, 2026 | 133.00 | 133.80 | 127.40 | 129.80 | 129.80 | -1.22% | 721,155 |
| Jan 15, 2026 | 131.00 | 131.80 | 126.20 | 131.40 | 131.40 | 2.34% | 1,213,268 |
| Jan 14, 2026 | 126.80 | 131.00 | 126.40 | 128.40 | 128.40 | -0.47% | 853,143 |
| Jan 13, 2026 | 129.00 | 131.20 | 125.00 | 129.00 | 129.00 | 0.47% | 1,131,555 |
| Jan 12, 2026 | 123.20 | 128.40 | 123.00 | 128.40 | 128.40 | 4.39% | 932,381 |
| Jan 9, 2026 | 119.40 | 123.87 | 118.20 | 123.00 | 123.00 | 3.54% | 979,091 |
| Jan 8, 2026 | 117.80 | 118.85 | 115.40 | 118.80 | 118.80 | 0.85% | 522,811 |
| Jan 7, 2026 | 114.00 | 118.00 | 114.00 | 117.80 | 117.35 | - | 309,562 |
| Jan 6, 2026 | 115.80 | 118.00 | 113.00 | 117.80 | 117.35 | 1.73% | 402,897 |
| Jan 5, 2026 | 112.00 | 116.35 | 110.60 | 115.80 | 115.36 | 3.21% | 582,759 |
| Jan 2, 2026 | 114.80 | 116.80 | 112.20 | 112.20 | 111.77 | -2.26% | 455,778 |
| Dec 31, 2025 | 114.60 | 115.00 | 113.20 | 114.80 | 114.36 | -0.17% | 177,403 |
| Dec 30, 2025 | 114.20 | 116.00 | 114.02 | 115.00 | 114.56 | 1.41% | 347,961 |
| Dec 29, 2025 | 113.80 | 117.00 | 113.20 | 113.40 | 112.97 | 0.18% | 654,834 |
| Dec 24, 2025 | 114.00 | 114.80 | 112.20 | 113.20 | 112.77 | 0.18% | 151,110 |
| Dec 23, 2025 | 113.60 | 114.00 | 111.20 | 113.00 | 112.57 | -0.53% | 184,116 |
| Dec 22, 2025 | 110.80 | 114.00 | 108.60 | 113.60 | 113.17 | 2.53% | 394,415 |
| Dec 19, 2025 | 110.00 | 111.00 | 107.20 | 110.80 | 110.38 | 1.47% | 866,508 |
| Dec 18, 2025 | 108.80 | 109.20 | 105.98 | 109.20 | 108.79 | 0.37% | 604,635 |
| Dec 17, 2025 | 108.80 | 110.20 | 108.40 | 108.80 | 108.39 | 0.55% | 246,434 |
| Dec 16, 2025 | 112.40 | 112.40 | 108.00 | 108.20 | 107.79 | -2.70% | 308,103 |
| Dec 15, 2025 | 109.60 | 113.80 | 108.40 | 111.20 | 110.78 | 1.46% | 420,590 |
| Dec 12, 2025 | 112.00 | 113.00 | 109.60 | 109.60 | 109.18 | - | 467,771 |
| Dec 11, 2025 | 105.00 | 111.60 | 105.00 | 109.60 | 109.18 | 2.24% | 828,150 |
| Dec 10, 2025 | 105.00 | 108.00 | 104.00 | 107.20 | 106.79 | 1.71% | 526,966 |
| Dec 9, 2025 | 106.00 | 108.45 | 104.20 | 105.40 | 105.00 | -0.94% | 373,488 |
| Dec 8, 2025 | 107.40 | 108.84 | 106.20 | 106.40 | 106.00 | -0.93% | 471,652 |
| Dec 5, 2025 | 109.00 | 110.00 | 107.00 | 107.40 | 106.99 | -0.19% | 383,336 |
| Dec 4, 2025 | 106.40 | 108.80 | 106.00 | 107.60 | 107.19 | 0.94% | 249,527 |
| Dec 3, 2025 | 107.20 | 107.50 | 104.20 | 106.60 | 106.20 | 1.91% | 467,165 |
| Dec 2, 2025 | 104.40 | 105.60 | 103.80 | 104.60 | 104.20 | 0.97% | 251,078 |
| Dec 1, 2025 | 102.00 | 105.80 | 101.60 | 103.60 | 103.21 | 1.57% | 872,156 |
| Nov 28, 2025 | 96.00 | 103.20 | 96.00 | 102.00 | 101.61 | 3.13% | 1,261,184 |
| Nov 27, 2025 | 97.70 | 99.40 | 96.70 | 98.90 | 98.52 | 1.23% | 497,418 |
| Nov 26, 2025 | 96.50 | 98.40 | 95.50 | 97.70 | 97.33 | 2.09% | 786,826 |
| Nov 25, 2025 | 96.00 | 97.40 | 94.70 | 95.70 | 95.34 | - | 378,304 |
| Nov 24, 2025 | 94.00 | 96.00 | 91.20 | 95.70 | 95.34 | 4.93% | 468,780 |
| Nov 21, 2025 | 92.80 | 93.30 | 90.50 | 91.20 | 90.85 | -2.98% | 636,494 |
| Nov 20, 2025 | 92.60 | 94.80 | 91.10 | 94.00 | 93.64 | 2.51% | 875,262 |
| Nov 19, 2025 | 89.50 | 93.00 | 88.60 | 91.70 | 91.35 | 2.46% | 393,309 |
| Nov 18, 2025 | 91.40 | 91.50 | 88.40 | 89.50 | 89.16 | -2.29% | 636,999 |
| Nov 17, 2025 | 91.70 | 93.80 | 90.79 | 91.60 | 91.25 | -0.43% | 181,201 |
| Nov 14, 2025 | 92.30 | 94.70 | 90.00 | 92.00 | 91.65 | -0.76% | 342,802 |
| Nov 13, 2025 | 94.80 | 95.70 | 92.50 | 92.70 | 92.35 | -1.49% | 530,510 |
| Nov 12, 2025 | 94.10 | 94.90 | 91.60 | 94.10 | 93.74 | 1.40% | 140,621 |
| Nov 11, 2025 | 93.20 | 94.60 | 91.40 | 92.80 | 92.45 | -0.22% | 395,460 |
| Nov 10, 2025 | 93.00 | 97.50 | 92.60 | 93.00 | 92.65 | 0.54% | 927,741 |
| Nov 7, 2025 | 94.10 | 97.00 | 91.00 | 92.50 | 92.15 | -2.53% | 480,512 |
| Nov 6, 2025 | 95.00 | 97.90 | 94.00 | 94.90 | 94.54 | 0.11% | 313,243 |
| Nov 5, 2025 | 92.70 | 95.60 | 92.10 | 94.80 | 94.44 | 2.38% | 478,150 |
| Nov 4, 2025 | 94.00 | 96.20 | 91.10 | 92.60 | 92.25 | -2.32% | 433,247 |
| Nov 3, 2025 | 97.00 | 97.19 | 94.10 | 94.80 | 94.44 | -1.25% | 314,051 |
| Oct 31, 2025 | 97.00 | 98.30 | 95.21 | 96.00 | 95.64 | 1.59% | 738,581 |
| Oct 30, 2025 | 97.00 | 98.10 | 94.40 | 94.50 | 94.14 | -2.07% | 463,228 |
| Oct 29, 2025 | 90.00 | 99.80 | 89.60 | 96.50 | 96.13 | 8.06% | 1,509,116 |
| Oct 28, 2025 | 87.20 | 89.30 | 86.50 | 89.30 | 88.96 | 2.06% | 282,321 |
| Oct 27, 2025 | 87.70 | 90.00 | 86.70 | 87.50 | 87.17 | -1.35% | 288,400 |
| Oct 24, 2025 | 90.00 | 90.00 | 86.00 | 88.70 | 88.36 | 0.80% | 305,705 |
| Oct 23, 2025 | 89.90 | 89.90 | 85.40 | 88.00 | 87.67 | 3.41% | 222,878 |
| Oct 22, 2025 | 84.70 | 86.80 | 84.00 | 85.10 | 84.78 | - | 342,446 |
| Oct 21, 2025 | 90.00 | 90.00 | 84.63 | 85.10 | 84.78 | -2.63% | 411,834 |
| Oct 20, 2025 | 86.80 | 89.10 | 86.80 | 87.40 | 87.07 | 0.46% | 357,738 |
| Oct 17, 2025 | 92.50 | 92.70 | 87.00 | 87.00 | 86.67 | -5.95% | 828,549 |
| Oct 16, 2025 | 93.10 | 93.80 | 91.00 | 92.50 | 92.15 | -0.64% | 192,205 |
| Oct 15, 2025 | 91.00 | 94.00 | 90.38 | 93.10 | 92.75 | 2.31% | 572,734 |