First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-11 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-04 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-06-03 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-31 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-30 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-29 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-28 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-24 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-22 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-20 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-17 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-16 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-13 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-09 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-03 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-02 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-05-01 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 99,585 |
| 2024-04-30 | 2.600 | 2.670 | 2.515 | 2.600 | 2.600 | 99,585 |
| 2024-04-29 | 2.750 | 2.800 | 2.515 | 2.600 | 2.600 | 452,762 |
| 2024-04-26 | 2.650 | 2.800 | 2.526 | 2.750 | 2.750 | 361,110 |
| 2024-04-25 | 2.802 | 2.802 | 2.520 | 2.650 | 2.650 | 489,393 |
| 2024-04-24 | 2.900 | 2.900 | 2.750 | 2.900 | 2.900 | 131,333 |
| 2024-04-23 | 2.900 | 2.950 | 2.700 | 2.900 | 2.900 | 246,802 |
| 2024-04-22 | 2.900 | 2.900 | 2.870 | 2.900 | 2.900 | 60,267 |
| 2024-04-19 | 2.900 | 2.900 | 2.802 | 2.900 | 2.900 | 83,200 |
| 2024-04-18 | 2.900 | 2.918 | 2.900 | 2.900 | 2.900 | 62,838 |
| 2024-04-17 | 2.900 | 2.950 | 2.800 | 2.900 | 2.900 | 747,591 |
| 2024-04-16 | 2.950 | 3.015 | 2.800 | 2.900 | 2.900 | 608,497 |
| 2024-04-15 | 3.050 | 3.100 | 2.946 | 2.950 | 2.950 | 631,347 |
| 2024-04-12 | 3.100 | 3.138 | 3.000 | 3.050 | 3.050 | 90,896 |
| 2024-04-11 | 3.300 | 3.370 | 3.020 | 3.100 | 3.100 | 1,037,656 |
| 2024-04-10 | 3.200 | 3.450 | 3.200 | 3.300 | 3.300 | 2,618,359 |
| 2024-04-09 | 3.000 | 3.399 | 3.000 | 3.150 | 3.150 | 2,703,835 |
| 2024-04-08 | 2.600 | 3.000 | 2.540 | 2.950 | 2.950 | 1,834,966 |
| 2024-04-05 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 45,309 |
| 2024-04-04 | 2.700 | 2.700 | 2.600 | 2.600 | 2.600 | 35,000 |
| 2024-04-03 | 2.850 | 2.870 | 2.710 | 2.850 | 2.850 | 430,989 |
| 2024-04-02 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 83,333 |
| 2024-03-28 | 2.845 | 2.845 | 2.700 | 2.800 | 2.800 | 141,479 |
| 2024-03-27 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 257,823 |
| 2024-03-26 | 3.050 | 3.090 | 2.800 | 2.900 | 2.900 | 1,050,229 |
| 2024-03-25 | 3.375 | 3.375 | 2.944 | 3.050 | 3.050 | 347,141 |
| 2024-03-22 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 136,652 |
| 2024-03-21 | 3.350 | 3.480 | 3.300 | 3.400 | 3.400 | 216,984 |
| 2024-03-20 | 3.400 | 3.450 | 3.200 | 3.350 | 3.350 | 463,414 |
| 2024-03-19 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 113,556 |
| 2024-03-18 | 3.550 | 3.569 | 3.283 | 3.350 | 3.350 | 159,631 |
| 2024-03-15 | 3.550 | 3.600 | 3.545 | 3.550 | 3.550 | 349,307 |
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.