First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.250	10.250	10.000	10.250	10.250	233,495
2023-06-29	10.175	10.250	10.165	10.250	10.250	27,759
2023-06-28	10.250	10.500	10.250	10.250	10.250	350,000
2023-06-27	10.250	10.335	10.250	10.250	10.250	85,000
2023-06-26	10.500	10.500	10.250	10.250	10.250	201,135
2023-06-23	10.700	10.700	10.277	10.500	10.500	41,724
2023-06-22	10.750	10.970	10.513	10.800	10.800	366,683
2023-06-21	11.000	11.000	10.515	10.750	10.750	92,682
2023-06-20	11.000	11.300	10.677	11.000	11.000	30,368
2023-06-19	11.250	11.700	10.677	11.000	11.000	151,401
2023-06-16	11.250	11.775	11.250	11.250	11.250	51,173
2023-06-15	11.250	11.850	10.770	11.250	11.250	30,663
2023-06-14	11.250	11.250	10.770	11.250	11.250	404
2023-06-13	11.250	11.670	10.712	11.250	11.250	37,715
2023-06-12	11.250	11.670	10.712	11.250	11.250	11,106
2023-06-09	11.250	11.670	11.250	11.250	11.250	13,638
2023-06-08	11.250	11.670	10.500	11.250	11.250	7,941
2023-06-07	11.000	11.190	10.700	11.000	11.000	76,963
2023-06-06	11.000	11.380	11.000	11.000	11.000	5,132
2023-06-05	11.000	11.000	10.850	11.000	11.000	1,217
2023-06-02	11.000	11.380	11.000	11.000	11.000	2,518
2023-06-01	11.000	11.000	11.000	11.000	11.000	25,430
2023-05-31	11.000	11.398	10.850	11.000	11.000	25,430
2023-05-30	11.000	11.440	10.850	11.000	11.000	31,414
2023-05-26	11.250	11.385	11.250	11.250	11.250	46,018
2023-05-25	11.250	11.300	11.250	11.250	11.250	2,742
2023-05-24	11.250	11.390	11.000	11.250	11.250	81,319
2023-05-23	11.250	11.370	11.000	11.250	11.250	39,462
2023-05-22	11.250	11.440	11.000	11.250	11.250	140,366
2023-05-19	11.880	11.880	11.000	11.250	11.250	367,587
2023-05-18	12.000	12.190	11.630	12.000	12.000	58,155
2023-05-17	12.000	12.400	12.000	12.000	12.000	41,182
2023-05-16	12.000	12.100	11.500	12.100	12.100	55,746
2023-05-15	12.500	12.500	11.751	12.500	12.500	46,462
2023-05-12	13.500	13.980	12.000	12.500	12.500	267,072
2023-05-11	13.500	13.980	13.220	13.500	13.500	66,095
2023-05-10	13.500	13.950	13.000	13.500	13.500	247,908
2023-05-09	13.250	14.700	13.220	13.500	13.500	354,167
2023-05-05	12.390	15.000	12.390	13.800	13.800	1,227,997
2023-05-04	11.980	12.000	11.980	12.000	12.000	172,018
2023-05-03	11.250	11.475	11.151	11.250	11.250	37,519
2023-05-02	11.250	11.490	11.125	11.250	11.250	138,089
2023-04-28	11.250	11.500	11.250	11.250	11.250	31,643
2023-04-27	11.250	11.420	11.150	11.250	11.250	32,554
2023-04-26	11.500	11.800	11.250	11.250	11.250	224,943
2023-04-25	11.750	11.900	11.500	11.500	11.500	58,726
2023-04-24	11.750	11.750	11.650	11.750	11.750	12,958
2023-04-21	12.000	12.000	11.650	12.000	12.000	32,013
2023-04-20	12.250	12.390	12.250	12.250	12.250	60,408
2023-04-19	12.000	12.500	11.600	12.250	12.250	200,408
2023-04-18	11.750	11.750	11.560	11.750	11.750	25,048
2023-04-17	11.750	11.870	11.500	11.750	11.750	81,104
2023-04-14	11.900	11.900	11.510	11.750	11.750	251,320
2023-04-13	12.000	12.400	11.650	12.000	12.000	152,746
2023-04-12	12.250	12.880	12.000	12.000	12.000	89,250
2023-04-11	12.250	13.000	12.250	12.250	12.250	120,368
2023-04-06	12.250	12.700	12.250	12.250	12.250	41,023
2023-04-05	12.250	12.700	11.830	12.250	12.250	123,231
2023-04-04	12.250	12.600	11.822	12.250	12.250	20,500
2023-04-03	12.250	12.700	11.790	12.250	12.250	135,707

← NewerPage 15 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.