Ecora Royalties PLC (LON:ECOR)
London
· Delayed Price · Currency is GBP · Price in GBX 137.00
+1.80 (1.33%)
Apr 28, 2026, 4:35 PM GMT
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 914,983 |
| 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% | 444,278 |
| 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% | 751,205 |
| 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 | 144.20 | 140.00 | 141.40 | 141.40 | -0.42% | 1,433,215 |
| Feb 9, 2026 | 138.60 | 142.00 | 137.20 | 142.00 | 142.00 | 3.65% | 673,987 |
| 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% | 802,866 |
| Feb 4, 2026 | 144.40 | 144.40 | 138.40 | 138.40 | 138.40 | -1.84% | 675,612 |
| Feb 3, 2026 | 143.40 | 143.40 | 138.21 | 141.00 | 141.00 | 1.29% | 498,218 |
| Feb 2, 2026 | 140.00 | 141.80 | 130.62 | 139.20 | 139.20 | -4.13% | 1,185,889 |
| Jan 30, 2026 | 147.40 | 149.20 | 142.75 | 145.20 | 145.20 | -3.59% | 1,584,666 |
| Jan 29, 2026 | 150.00 | 155.20 | 146.80 | 150.60 | 150.60 | 2.17% | 2,117,669 |
| Jan 28, 2026 | 144.60 | 149.40 | 143.39 | 147.40 | 147.40 | 2.50% | 1,781,557 |
| Jan 27, 2026 | 155.00 | 155.00 | 142.95 | 143.80 | 143.80 | -5.64% | 1,864,376 |
| Jan 26, 2026 | 147.00 | 154.40 | 145.69 | 152.40 | 152.40 | 4.10% | 3,052,821 |
| Jan 23, 2026 | 142.00 | 146.40 | 137.40 | 146.40 | 146.40 | 3.68% | 1,409,726 |
| Jan 22, 2026 | 141.00 | 141.78 | 137.00 | 141.20 | 141.20 | 0.57% | 580,053 |
| Jan 21, 2026 | 135.00 | 141.40 | 132.80 | 140.40 | 140.40 | 1.45% | 1,831,879 |
| Jan 20, 2026 | 130.00 | 138.40 | 127.20 | 138.40 | 138.40 | 6.13% | 1,637,598 |
| Jan 19, 2026 | 132.00 | 132.00 | 127.40 | 130.40 | 130.40 | 0.46% | 507,114 |
| Jan 16, 2026 | 133.00 | 135.00 | 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 |