First Class Metals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	3.130	3.130	3.000	3.000	3.000	658,937
2024-09-03	3.050	3.200	3.011	3.150	3.150	611,788
2024-09-02	3.000	3.200	2.920	3.050	3.050	271,503
2024-08-30	2.915	3.300	2.915	3.000	3.000	4,684,309
2024-08-29	2.900	2.940	2.800	2.900	2.900	207,263
2024-08-28	2.850	3.000	2.816	2.900	2.900	1,728,982
2024-08-27	2.700	2.880	2.610	2.850	2.850	4,454,926
2024-08-23	2.700	2.700	2.600	2.700	2.700	105,677
2024-08-22	2.700	2.740	2.602	2.650	2.650	1,335,394
2024-08-21	2.750	2.785	2.700	2.700	2.700	280,189
2024-08-20	2.750	2.760	2.710	2.750	2.750	138,401
2024-08-19	2.750	2.800	2.700	2.750	2.750	516,733
2024-08-16	2.750	2.750	2.705	2.750	2.750	155,765
2024-08-15	2.750	2.767	2.700	2.750	2.750	90,064
2024-08-14	2.800	2.900	2.699	2.750	2.750	488,328
2024-08-13	2.800	2.830	2.710	2.800	2.800	78,616
2024-08-12	2.800	2.834	2.800	2.800	2.800	3,686
2024-08-09	2.800	2.875	2.720	2.800	2.800	384,428
2024-08-08	2.800	2.890	2.700	2.800	2.800	478,535
2024-08-07	2.800	2.900	2.700	2.800	2.800	935,221
2024-08-06	2.850	3.000	2.700	2.800	2.800	1,230,647
2024-08-05	2.850	2.940	2.700	2.850	2.850	196,000
2024-08-02	2.900	2.979	2.726	2.900	2.900	2,677,991
2024-08-01	3.500	3.800	3.200	3.400	3.400	1,626,934
2024-07-31	3.500	3.548	3.400	3.500	3.500	37,912
2024-07-30	3.600	3.600	3.260	3.500	3.500	1,093,607
2024-07-29	4.000	4.000	3.500	3.600	3.600	1,508,888
2024-07-26	4.250	4.500	3.996	4.000	4.000	348,525
2024-07-25	4.450	4.500	3.675	4.250	4.250	768,340
2024-07-24	5.250	5.558	4.115	4.450	4.450	2,184,867
2024-07-23	4.500	5.750	4.500	4.800	4.800	3,852,191
2024-07-22	3.900	4.520	3.599	4.450	4.450	1,527,763
2024-07-19	3.000	4.150	3.000	3.900	3.900	1,979,793
2024-07-18	2.600	3.021	2.504	2.900	2.900	780,799
2024-07-17	2.650	2.700	2.600	2.600	2.600	103,139
2024-07-16	2.566	2.700	2.566	2.650	2.650	437,363
2024-07-15	2.500	2.600	2.500	2.500	2.500	371,572
2024-07-12	2.500	2.589	2.500	2.500	2.500	41,608
2024-07-11	2.500	2.500	2.400	2.500	2.500	150
2024-07-10	2.500	2.590	2.500	2.500	2.500	124,856
2024-07-09	2.510	2.510	2.400	2.500	2.500	40,742
2024-07-08	2.600	2.700	2.500	2.600	2.600	132,358
2024-07-05	2.600	2.820	2.600	2.600	2.600	225,622
2024-07-04	2.650	2.650	2.500	2.600	2.600	624,659
2024-07-03	2.600	2.800	2.500	2.700	2.700	510,882
2024-07-02	2.550	2.575	2.500	2.550	2.550	98,084
2024-07-01	2.550	2.590	2.500	2.550	2.550	158,332
2024-06-28	2.550	2.600	2.302	2.550	2.550	154,608
2024-06-27	2.700	2.750	2.500	2.500	2.500	125,284
2024-06-26	2.600	2.790	2.600	2.700	2.700	634,606
2024-06-25	2.700	2.700	2.500	2.700	2.700	340,919
2024-06-24	2.600	2.700	2.400	2.700	2.700	658,231
2024-06-21	2.650	2.700	2.506	2.600	2.600	291,272
2024-06-20	2.600	2.700	2.500	2.650	2.650	179,179
2024-06-19	2.900	2.900	2.504	2.600	2.600	696,500
2024-06-18	2.690	3.200	2.690	2.950	2.950	1,711,610
2024-06-17	2.550	2.680	2.400	2.550	2.550	232,122
2024-06-14	2.600	2.600	2.600	2.600	2.600	0
2024-06-13	2.600	2.600	2.600	2.600	2.600	0
2024-06-12	2.600	2.600	2.600	2.600	2.600	0

← NewerPage 10 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.