LSE - Delayed Quote
GBp
Ecora Royalties PLC (ECOR.L)
140.00
-15.40
(-9.91%)
At close: October 30 at 4:35:01 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
151.60
151.60
139.60
140.00
140.00
1,047,561
Oct 29, 2026
146.40
158.80
146.40
155.40
155.40
337,598
Oct 28, 2026
155.00
156.00
152.40
155.00
155.00
1,137,457
Oct 27, 2026
148.40
154.00
148.00
154.00
154.00
551,025
Oct 26, 2026
149.00
152.40
145.60
148.00
148.00
467,857
Oct 23, 2026
151.00
152.40
147.00
149.20
149.20
545,581
Oct 22, 2026
158.00
159.24
149.60
151.60
151.60
1,590,313
Oct 21, 2026
153.60
161.60
153.60
159.60
159.60
509,585
Oct 20, 2026
155.00
161.80
154.80
159.20
159.20
810,569
Oct 19, 2026
160.60
162.20
159.00
159.80
159.80
313,645
Oct 16, 2026
163.00
165.80
160.80
160.80
160.80
225,759
Oct 15, 2026
161.80
165.20
158.40
162.20
162.20
710,682
Oct 14, 2026
166.40
168.20
162.80
163.60
163.60
244,633
Oct 13, 2026
172.60
172.60
166.40
166.40
166.40
224,375
Oct 12, 2026
160.40
170.20
160.40
168.40
168.40
642,850
Oct 9, 2026
164.00
169.40
163.80
166.00
166.00
1,179,003
Oct 8, 2026
160.60
166.80
160.60
161.80
161.80
419,555
Oct 7, 2026
162.00
164.60
160.20
164.60
164.60
387,585
Oct 6, 2026
159.80
165.00
159.80
163.60
163.60
193,604
Oct 5, 2026
158.60
163.80
158.60
160.00
160.00
445,029
Oct 2, 2026
159.00
163.00
156.80
160.60
160.60
557,780
Oct 1, 2026
170.80
170.80
159.20
162.00
162.00
460,639
Sep 30, 2026
165.00
168.20
160.80
163.20
163.20
504,892
Sep 29, 2026
164.20
169.60
163.40
165.00
165.00
224,475
Sep 28, 2026
165.00
175.00
161.60
163.00
163.00
375,911
Sep 25, 2026
165.00
171.00
165.00
167.60
167.60
320,569
Sep 24, 2026
165.60
172.80
165.60
168.60
168.60
307,817
Sep 23, 2026
176.20
179.80
169.80
170.40
170.40
830,767
Sep 22, 2026
170.60
178.60
169.20
174.20
174.20
381,101
Sep 21, 2026
171.00
177.20
170.80
173.20
173.20
621,399
Sep 18, 2026
170.00
179.20
168.80
171.40
171.40
1,094,879
Sep 17, 2026
161.40
175.00
160.40
175.00
175.00
771,165
Sep 16, 2026
163.00
164.00
160.60
162.00
162.00
616,624
Sep 15, 2026
164.60
164.60
161.40
161.60
161.60
216,758
Sep 14, 2026
170.80
170.80
162.60
165.00
165.00
552,444
Sep 11, 2026
177.60
177.60
169.80
172.00
172.00
274,521
Sep 10, 2026
179.80
179.80
172.40
173.80
173.80
351,712
Sep 9, 2026
176.00
181.40
175.30
180.00
180.00
921,333
Sep 8, 2026
175.40
175.40
167.00
175.40
175.40
518,620
Sep 7, 2026
175.40
175.40
165.08
170.00
170.00
609,863
Sep 4, 2026
179.40
179.40
170.80
172.20
172.20
747,562
Sep 3, 2026
179.40
180.89
172.80
172.80
172.80
492,258
Sep 2, 2026
176.00
180.00
168.00
177.00
177.00
899,982
Sep 1, 2026
168.40
171.60
167.00
167.80
167.80
466,334
Aug 28, 2026
173.60
177.80
170.80
170.80
170.80
374,856
Aug 27, 2026
177.40
177.60
171.80
172.60
172.60
534,603
Aug 26, 2026
174.20
178.00
173.20
173.20
173.20
661,302
Aug 25, 2026
172.00
173.80
166.40
173.60
173.60
279,391
Aug 24, 2026
169.20
172.40
166.60
169.40
169.40
553,986
Aug 21, 2026
168.40
171.40
166.80
169.60
169.60
833,994
Aug 20, 2026
157.80
167.40
155.40
167.40
167.40
727,216
Aug 19, 2026
157.00
160.60
155.00
159.80
159.80
440,425
Aug 18, 2026
165.00
165.00
158.40
158.60
158.60
358,905
Aug 17, 2026
166.00
167.60
160.80
161.40
161.40
400,294
Aug 14, 2026
162.00
164.80
160.00
163.80
163.80
301,249
Aug 13, 2026
171.40
172.20
162.40
163.60
163.60
818,236
Aug 12, 2026
167.00
169.00
163.80
168.00
168.00
491,988
Aug 11, 2026
165.60
170.00
164.40
166.00
166.00
500,945
Aug 10, 2026
161.00
166.20
159.00
163.20
163.20
1,340,017
Aug 7, 2026
150.60
159.40
149.78
157.80
157.80
739,994
Aug 6, 2026
148.40
150.80
146.80
149.80
149.80
557,265
Aug 5, 2026
143.00
148.60
138.93
148.60
148.60
519,226
Aug 4, 2026
135.40
142.20
134.80
141.00
141.00
326,814
Aug 3, 2026
139.60
140.40
133.20
135.40
135.40
380,142
Jul 31, 2026
140.00
142.80
137.20
138.40
138.40
360,845
Jul 30, 2026
137.00
138.20
133.80
136.80
136.80
383,188
Jul 29, 2026
139.40
144.00
133.20
135.20
135.20
925,912
Jul 28, 2026
131.40
134.20
128.40
130.60
130.60
361,273
Jul 27, 2026
136.60
138.80
130.20
131.00
131.00
369,829
Jul 24, 2026
132.00
136.00
132.00
134.80
134.80
119,523
Jul 23, 2026
133.40
135.40
131.80
132.60
132.60
367,675
Jul 22, 2026
125.00
133.20
125.00
132.20
132.20
196,905
Jul 21, 2026
126.40
132.00
126.40
131.40
131.40
352,086
Jul 20, 2026
128.00
128.00
125.00
126.00
126.00
223,816
Jul 17, 2026
130.00
130.00
121.60
128.00
128.00
631,966
Jul 16, 2026
125.00
129.20
123.40
124.80
124.80
387,835
Jul 15, 2026
123.00
128.60
123.00
126.40
126.40
197,941
Jul 14, 2026
124.00
128.80
123.40
127.40
127.40
424,281
Jul 13, 2026
129.00
130.00
126.20
128.20
128.20
400,440
Jul 10, 2026
128.00
129.80
126.60
127.20
127.20
994,828
Jul 9, 2026
127.80
129.20
125.40
127.00
127.00
1,282,347
Jul 8, 2026
132.80
132.80
123.20
124.80
124.80
747,647
Jul 7, 2026
134.00
134.20
128.60
129.40
129.40
912,004
Jul 6, 2026
138.40
138.40
130.80
131.80
131.80
289,376
Jul 3, 2026
131.00
140.00
131.00
136.80
136.80
234,281
Jul 2, 2026
1.0479001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
137.40
140.00
132.60
135.00
135.00
846,953
Jul 1, 2026
135.00
140.00
135.00
137.40
137.39
294,795
Jun 30, 2026
137.40
140.40
135.60
137.20
137.19
851,124
Jun 29, 2026
138.60
140.80
136.20
137.00
136.99
454,167
Jun 26, 2026
137.40
141.40
135.60
140.00
139.99
533,433
Jun 25, 2026
137.40
137.80
134.50
137.00
136.99
1,133,424
Jun 24, 2026
140.20
140.80
135.00
137.40
137.39
1,139,354
Jun 23, 2026
140.40
143.80
135.20
137.80
137.79
399,768
Jun 22, 2026
145.60
145.80
137.80
143.80
143.79
662,253
Jun 19, 2026
145.00
146.00
139.40
141.60
141.59
1,315,800
Jun 18, 2026
136.00
144.60
136.00
142.00
141.99
463,324
Jun 17, 2026
142.00
142.00
137.00
139.60
139.59
750,501
Jun 16, 2026
140.00
140.60
137.40
138.40
138.39
209,679
Jun 15, 2026
137.00
142.31
137.00
139.40
139.39
391,363
Jun 12, 2026
136.60
139.47
135.40
136.00
135.99
504,398
Jun 11, 2026
139.00
139.00
131.20
134.40
134.39
400,555
Jun 10, 2026
130.00
135.60
130.00
133.60
133.59
419,879
Jun 9, 2026
134.80
137.40
133.20
134.20
134.19
753,381
Jun 8, 2026
135.20
137.80
134.40
135.00
134.99
494,971
Jun 5, 2026
142.00
142.00
136.60
137.00
136.99
606,511
Jun 4, 2026
142.80
145.18
140.80
142.40
142.39
323,107
Jun 3, 2026
151.20
151.20
142.80
144.20
144.19
440,743
Jun 2, 2026
142.20
144.60
139.00
144.60
144.59
956,339
Jun 1, 2026
141.60
145.80
137.80
139.00
138.99
426,099
May 29, 2026
136.00
144.40
136.00
143.60
143.59
316,549
May 28, 2026
139.00
143.20
137.00
142.00
141.99
558,293
May 27, 2026
138.80
141.30
136.60
138.00
137.99
464,182
May 26, 2026
145.80
146.80
136.40
137.40
137.39
613,290
May 22, 2026
147.40
147.40
138.80
139.20
139.19
153,638
May 21, 2026
140.00
142.00
136.60
140.80
140.79
230,579
May 20, 2026
138.20
139.60
136.60
139.40
139.39
458,856
May 19, 2026
145.00
145.40
136.00
138.20
138.19
419,116
May 18, 2026
140.40
145.00
140.40
141.20
141.19
277,935
May 15, 2026
150.00
152.63
141.80
143.60
143.59
666,702
May 14, 2026
150.00
151.00
145.60
147.40
147.39
714,054
May 13, 2026
150.00
152.20
146.80
150.00
149.99
293,437
May 12, 2026
153.00
153.00
146.60
146.60
146.59
358,876
May 11, 2026
151.00
154.40
149.20
152.60
152.59
674,460
May 8, 2026
150.00
152.20
147.80
150.00
149.99
400,643
May 7, 2026
148.00
152.60
147.20
150.20
150.19
1,647,850
May 6, 2026
142.00
146.60
140.67
146.60
146.59
1,094,040
May 5, 2026
138.60
140.40
134.60
138.40
138.39
701,297
May 1, 2026
136.00
137.40
133.80
134.60
134.59
174,807
Apr 30, 2026
138.80
138.80
133.80
137.40
137.39
415,431
Apr 29, 2026
144.60
144.60
131.10
134.00
133.99
1,061,373
Apr 28, 2026
136.40
137.00
134.00
137.00
136.99
314,995
Apr 27, 2026
135.00
136.20
134.20
135.20
135.19
247,693
Apr 24, 2026
136.80
137.40
133.40
135.40
135.39
312,992
Apr 23, 2026
143.00
143.00
133.80
137.00
136.99
422,365
Apr 22, 2026
142.60
143.00
135.60
137.60
137.59
422,792
Apr 21, 2026
141.00
141.00
138.20
139.00
138.99
529,632
Apr 20, 2026
143.00
143.00
139.00
140.20
140.19
325,758
Apr 17, 2026
141.40
144.60
137.56
142.40
142.39
419,250
Apr 16, 2026
146.60
146.60
140.20
141.40
141.39
626,339
Apr 15, 2026
137.00
145.67
136.40
142.60
142.59
327,177
Apr 14, 2026
143.60
146.80
142.40
143.40
143.39
186,609
Apr 13, 2026
137.20
144.40
137.20
143.00
142.99
202,195
Apr 10, 2026
140.80
143.80
139.60
142.60
142.59
520,719
Apr 9, 2026
139.20
144.40
139.20
141.60
141.59
470,793
Apr 8, 2026
144.00
147.40
141.80
143.40
143.39
721,401
Apr 7, 2026
141.20
143.40
138.80
140.00
139.99
626,555
Apr 2, 2026
142.00
143.40
134.80
139.60
139.59
535,663
Apr 1, 2026
143.60
147.20
141.40
142.60
142.59
550,907
Mar 31, 2026
132.80
141.00
132.00
139.40
139.39
604,349
Mar 30, 2026
133.40
135.40
129.99
134.60
134.59
606,780
Mar 27, 2026
126.60
130.42
122.89
130.40
130.39
837,641
Mar 26, 2026
124.40
131.00
123.00
127.00
126.99
388,880
Mar 25, 2026
132.80
134.00
129.20
130.00
129.99
541,564
Mar 24, 2026
132.00
132.20
126.20
129.00
128.99
343,974
Mar 23, 2026
126.80
131.40
119.40
128.80
128.79
804,879
Mar 20, 2026
128.80
131.40
123.80
125.60
125.59
866,346
Mar 19, 2026
129.20
130.80
122.00
125.20
125.19
723,165
Mar 18, 2026
135.20
135.20
127.60
128.80
128.79
488,361
Mar 17, 2026
130.20
132.20
126.80
129.20
129.19
355,613
Mar 16, 2026
127.80
129.73
124.20
128.00
127.99
1,535,642
Mar 13, 2026
135.00
135.00
127.20
128.60
128.59
281,598
Mar 12, 2026
138.40
138.40
132.00
133.60
133.59
517,530
Mar 11, 2026
138.40
138.40
133.80
135.80
135.79
364,673
Mar 10, 2026
135.20
139.00
132.00
138.40
138.39
297,265
Mar 9, 2026
125.00
130.60
124.40
130.00
129.99
838,772
Mar 6, 2026
133.00
135.80
128.56
131.40
131.39
731,273
Mar 5, 2026
141.20
141.20
131.60
132.60
132.59
264,897
Mar 4, 2026
137.00
140.80
135.20
138.00
137.99
506,723
Mar 3, 2026
141.00
142.60
135.20
138.80
138.79
1,235,525
Mar 2, 2026
148.80
146.20
143.20
145.00
144.99
1,648,291
Feb 27, 2026
143.00
148.80
140.20
143.20
143.19
824,689
Feb 26, 2026
149.60
149.60
140.40
141.00
140.99
447,626
Feb 25, 2026
145.00
145.60
141.00
145.00
144.99
380,977
Feb 24, 2026
142.20
144.60
140.20
140.20
140.19
642,855
Feb 23, 2026
139.40
143.20
138.00
141.60
141.59
914,983
Feb 20, 2026
140.60
141.60
137.69
139.20
139.19
1,079,685
Feb 19, 2026
137.00
141.00
137.00
138.40
138.39
444,277
Feb 18, 2026
138.60
144.00
135.80
140.80
140.79
1,068,345
Feb 17, 2026
139.60
142.80
131.60
135.80
135.79
751,204
Feb 16, 2026
139.00
142.00
136.40
140.00
139.99
584,746
Feb 13, 2026
141.80
144.60
137.60
143.00
142.99
385,315
Feb 12, 2026
141.00
147.60
139.40
140.00
139.99
403,122
Feb 11, 2026
141.60
147.00
138.00
143.80
143.79
416,903
Feb 10, 2026
141.20
144.20
140.00
141.40
141.39
1,433,215
Feb 9, 2026
138.60
142.00
137.20
142.00
141.99
673,986
Feb 6, 2026
132.20
138.43
130.20
137.00
136.99
949,625
Feb 5, 2026
136.00
138.00
131.40
132.00
131.99
802,865
Feb 4, 2026
144.40
144.40
138.40
138.40
138.39
675,611
Feb 3, 2026
143.40
143.40
138.21
141.00
140.99
498,218
Feb 2, 2026
140.00
141.80
130.62
139.20
139.19
1,185,888
Jan 30, 2026
147.40
149.20
142.75
145.20
145.19
1,584,666
Jan 29, 2026
150.00
155.20
146.80
150.60
150.59
2,117,669
Jan 28, 2026
144.60
149.40
143.39
147.40
147.39
1,781,557
Jan 27, 2026
155.00
155.00
142.95
143.80
143.79
1,864,375
Jan 26, 2026
147.00
154.40
145.69
152.40
152.39
3,052,820
Jan 23, 2026
142.00
146.40
137.40
146.40
146.39
1,409,725
Jan 22, 2026
141.00
141.78
137.00
141.20
141.19
580,052
Jan 21, 2026
135.00
141.40
132.80
140.40
140.39
1,831,878
Jan 20, 2026
130.00
138.40
127.20
138.40
138.39
1,637,597
Jan 19, 2026
132.00
132.00
127.40
130.40
130.39
507,114
Jan 16, 2026
133.00
135.00
127.40
129.80
129.79
721,155
Jan 15, 2026
131.00
131.80
126.20
131.40
131.39
1,213,267
Jan 14, 2026
126.80
131.00
126.40
128.40
128.39
853,142
Jan 13, 2026
129.00
131.20
125.00
129.00
128.99
1,131,555
Jan 12, 2026
123.20
128.40
123.00
128.40
128.39
932,380
Jan 9, 2026
119.40
123.87
118.20
123.00
122.99
979,091
Jan 8, 2026
0.44709998
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
117.80
118.85
115.40
118.80
118.79
522,811
Jan 7, 2026
114.00
118.00
114.00
117.80
117.79
309,562
Jan 6, 2026
115.80
118.00
113.00
117.80
117.79
402,897
Jan 5, 2026
112.00
116.35
110.60
115.80
115.79
582,758
Jan 2, 2026
114.80
116.80
112.20
112.20
112.19
455,778
Dec 31, 2025
114.60
115.00
113.20
114.80
114.79
177,402
Dec 30, 2025
114.20
116.00
114.02
115.00
114.99
347,961
Dec 29, 2025
113.80
117.00
113.20
113.40
113.39
654,833
Dec 24, 2025
114.00
114.80
112.20
113.20
113.19
151,110
Dec 23, 2025
113.60
114.00
111.20
113.00
112.99
184,115
Dec 22, 2025
110.80
114.00
108.60
113.60
113.59
394,414
Dec 19, 2025
110.00
111.00
107.20
110.80
110.79
866,508
Dec 18, 2025
108.80
109.20
105.98
109.20
109.19
604,634
Dec 17, 2025
108.80
110.20
108.40
108.80
108.79
246,433
Dec 16, 2025
112.40
112.40
108.00
108.20
108.19
308,103
Dec 15, 2025
109.60
113.80
108.40
111.20
111.19
420,589
Dec 12, 2025
112.00
113.00
109.60
109.60
109.59
467,771
Dec 11, 2025
105.00
111.60
105.00
109.60
109.59
828,150
Dec 10, 2025
105.00
108.00
104.00
107.20
107.19
526,965
Dec 9, 2025
106.00
108.45
104.20
105.40
105.39
373,488
Dec 8, 2025
107.40
108.84
106.20
106.40
106.39
471,651
Dec 5, 2025
109.00
110.00
107.00
107.40
107.39
383,336
Dec 4, 2025
106.40
108.80
106.00
107.60
107.59
249,527
Dec 3, 2025
107.20
107.50
104.20
106.60
106.59
467,165
Dec 2, 2025
104.40
105.60
103.80
104.60
104.59
251,077
Dec 1, 2025
102.00
105.80
101.60
103.60
103.59
872,156
Nov 28, 2025
96.00
103.20
96.00
102.00
101.99
1,261,183
Nov 27, 2025
97.70
99.40
96.70
98.90
98.89
497,417
Nov 26, 2025
96.50
98.40
95.50
97.70
97.69
786,826
Nov 25, 2025
96.00
97.40
94.70
95.70
95.69
378,303
Nov 24, 2025
94.00
96.00
91.20
95.70
95.69
468,780
Nov 21, 2025
92.80
93.30
90.50
91.20
91.19
636,494
Nov 20, 2025
92.60
94.80
91.10
94.00
93.99
875,261
Nov 19, 2025
89.50
93.00
88.60
91.70
91.69
393,309
Nov 18, 2025
91.40
91.50
88.40
89.50
89.49
636,999
Nov 17, 2025
91.70
93.80
90.79
91.60
91.59
181,201
Nov 14, 2025
92.30
94.70
90.00
92.00
91.99
342,801
Nov 13, 2025
94.80
95.70
92.50
92.70
92.69
530,509
Nov 12, 2025
94.10
94.90
91.60
94.10
94.09
140,621
Nov 11, 2025
93.20
94.60
91.40
92.80
92.79
395,459
Nov 10, 2025
93.00
97.50
92.60
93.00
92.99
927,740
Nov 7, 2025
94.10
97.00
91.00
92.50
92.49
480,512
Nov 6, 2025
95.00
97.90
94.00
94.90
94.89
313,243
Nov 5, 2025
92.70
95.60
92.10
94.80
94.79
478,150
Nov 4, 2025
94.00
96.20
91.10
92.60
92.59
433,246
Nov 3, 2025
97.00
97.19
94.10
94.80
94.79
314,051
Oct 31, 2025
97.00
98.30
95.21
96.00
95.99
738,581
Oct 30, 2025
97.00
98.10
94.40
94.50
94.49
463,227
