First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.350	8.350	8.250	8.350	8.350	59,122
2023-09-22	8.350	8.350	8.200	8.350	8.350	7,832
2023-09-21	8.350	8.350	8.200	8.350	8.350	21,500
2023-09-20	8.350	8.350	8.200	8.350	8.350	7,300
2023-09-19	8.350	8.350	8.200	8.350	8.350	24,218
2023-09-18	8.750	9.000	8.070	8.350	8.350	230,484
2023-09-15	8.750	8.750	8.660	8.750	8.750	3,300
2023-09-14	8.750	8.750	8.750	8.750	8.750	26,720
2023-09-13	8.750	8.750	8.500	8.750	8.750	26,720
2023-09-12	8.750	8.750	8.515	8.750	8.750	18,348
2023-09-11	8.750	8.750	8.560	8.750	8.750	1,220
2023-09-08	8.600	8.750	8.480	8.750	8.750	231,844
2023-09-07	8.688	8.688	8.502	8.600	8.600	37,059
2023-09-06	8.650	8.900	8.600	8.750	8.750	335,189
2023-09-05	8.650	8.800	8.600	8.650	8.650	93,198
2023-09-04	8.770	8.800	8.770	8.800	8.800	28,210
2023-09-01	8.650	8.800	8.650	8.650	8.650	26,108
2023-08-31	8.650	8.770	8.650	8.650	8.650	33,698
2023-08-30	8.570	8.725	8.570	8.650	8.650	70,507
2023-08-29	8.550	8.600	8.510	8.550	8.550	33,050
2023-08-25	8.550	8.550	8.510	8.550	8.550	90,676
2023-08-24	8.900	8.960	8.200	8.550	8.550	439,307
2023-08-23	8.975	8.975	8.700	8.900	8.900	270,293
2023-08-22	9.300	9.600	9.000	9.000	9.000	378,896
2023-08-21	9.300	9.300	9.100	9.300	9.300	53,095
2023-08-18	9.250	9.300	8.900	9.300	9.300	319,577
2023-08-17	9.300	9.300	9.200	9.300	9.300	48,386
2023-08-16	9.350	9.350	9.250	9.350	9.350	153,158
2023-08-15	9.350	9.350	9.200	9.350	9.350	42,738
2023-08-14	9.450	9.450	9.000	9.350	9.350	243,697
2023-08-11	9.750	9.750	9.750	9.750	9.750	28,223
2023-08-10	9.750	9.750	9.500	9.750	9.750	28,223
2023-08-09	9.850	9.850	9.500	9.850	9.850	25,000
2023-08-08	9.850	9.850	9.700	9.850	9.850	12,766
2023-08-07	9.850	9.850	9.700	9.850	9.850	3,000
2023-08-04	9.850	9.860	9.700	9.850	9.850	35,579
2023-08-03	9.850	9.850	9.700	9.850	9.850	136,331
2023-08-02	9.850	9.850	9.701	9.850	9.850	76,430
2023-08-01	9.850	9.850	9.700	9.850	9.850	3,901
2023-07-31	9.850	9.850	9.700	9.850	9.850	2,491
2023-07-28	9.850	9.850	9.850	9.850	9.850	25,225
2023-07-27	9.850	9.850	9.706	9.850	9.850	25,225
2023-07-26	9.850	9.850	9.700	9.850	9.850	26,694
2023-07-25	9.900	9.900	9.900	9.900	9.900	0
2023-07-24	9.900	9.900	9.800	9.900	9.900	3,800
2023-07-21	9.900	10.000	9.800	9.900	9.900	434,048
2023-07-20	9.900	9.900	9.800	9.900	9.900	15,990
2023-07-19	9.900	9.900	9.800	9.900	9.900	25,406
2023-07-18	9.900	9.900	9.800	9.900	9.900	5,346
2023-07-17	9.900	9.900	9.800	9.900	9.900	17,827
2023-07-14	9.900	9.900	9.800	9.900	9.900	5,000
2023-07-13	9.900	9.900	9.800	9.900	9.900	11,000
2023-07-12	9.900	9.900	9.800	9.900	9.900	63,774
2023-07-11	10.000	10.000	9.600	9.900	9.900	240,903
2023-07-10	10.250	10.250	10.000	10.250	10.250	21,721
2023-07-07	10.250	10.250	10.000	10.250	10.250	5,240
2023-07-06	10.250	10.250	9.667	10.250	10.250	42,500
2023-07-05	10.250	10.250	10.000	10.250	10.250	470,664
2023-07-04	10.250	10.250	10.000	10.250	10.250	25,942
2023-07-03	10.250	10.250	10.055	10.250	10.250	58,701

← NewerPage 14 of 18 · 1,071 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.