First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.000	12.380	11.770	12.250	12.250	67,170
2023-03-30	10.900	12.000	10.850	12.000	12.000	215,159
2023-03-29	10.900	11.292	10.900	10.900	10.900	142,910
2023-03-28	11.213	11.213	10.660	10.750	10.750	171,030
2023-03-27	11.250	11.300	11.015	11.250	11.250	105,305
2023-03-24	11.406	11.406	11.150	11.250	11.250	139,709
2023-03-23	11.700	11.700	11.400	11.700	11.700	58,058
2023-03-22	11.700	11.820	11.511	11.700	11.700	110,482
2023-03-21	11.700	11.700	11.406	11.700	11.700	87,027
2023-03-20	11.600	11.875	11.200	11.700	11.700	211,838
2023-03-17	11.350	11.900	11.247	11.600	11.600	260,511
2023-03-16	11.425	11.425	11.234	11.350	11.350	93,218
2023-03-15	12.000	12.000	11.165	11.450	11.450	658,103
2023-03-14	12.500	12.870	12.000	12.150	12.150	783,840
2023-03-13	12.770	12.770	11.660	12.500	12.500	519,768
2023-03-10	14.000	14.125	12.500	13.000	13.000	579,216
2023-03-09	15.250	16.500	12.850	14.000	14.000	1,882,506
2023-03-08	14.500	15.500	13.600	15.500	15.500	1,239,036
2023-03-07	14.250	15.260	13.500	14.500	14.500	1,063,707
2023-03-06	12.000	14.400	11.660	14.250	14.250	1,375,460
2023-03-03	12.500	12.633	11.500	12.000	12.000	170,895
2023-03-02	12.750	12.975	12.185	12.500	12.500	106,949
2023-03-01	12.500	12.500	12.000	12.500	12.500	123
2023-02-28	12.250	13.000	12.000	12.500	12.500	232,785
2023-02-27	12.250	12.290	12.177	12.250	12.250	89,260
2023-02-24	12.250	12.350	12.000	12.250	12.250	51,797
2023-02-23	12.250	12.350	12.177	12.250	12.250	42,511
2023-02-22	12.610	12.610	12.177	12.250	12.250	55,199
2023-02-21	12.750	12.750	12.500	12.750	12.750	4,929
2023-02-20	12.750	12.800	12.550	12.750	12.750	39,907
2023-02-17	12.750	12.979	12.550	12.750	12.750	172,098
2023-02-16	12.750	12.800	12.296	12.750	12.750	271,788
2023-02-15	12.750	12.750	12.550	12.750	12.750	104,143
2023-02-14	13.000	13.000	12.518	12.750	12.750	59,842
2023-02-13	13.250	13.250	13.000	13.250	13.250	30,213
2023-02-10	13.390	13.390	13.000	13.250	13.250	34,124
2023-02-09	12.870	14.000	12.870	13.500	13.500	325,403
2023-02-08	12.250	13.000	12.160	12.500	12.500	374,023
2023-02-07	12.250	12.475	12.025	12.250	12.250	98,199
2023-02-06	12.750	12.850	11.600	12.250	12.250	895,033
2023-02-03	12.750	12.900	12.500	12.750	12.750	145,077
2023-02-02	13.225	13.225	12.600	12.750	12.750	55,607
2023-02-01	13.250	13.299	13.000	13.250	13.250	96,997
2023-01-31	13.250	13.290	13.025	13.250	13.250	16,311
2023-01-30	13.250	13.300	13.200	13.250	13.250	86,317
2023-01-27	14.000	14.000	12.600	13.250	13.250	484,959
2023-01-26	14.500	15.000	13.700	14.250	14.250	643,119
2023-01-25	14.525	14.525	14.000	14.250	14.250	208,552
2023-01-24	14.750	14.750	14.500	14.750	14.750	53,039
2023-01-23	14.750	15.000	14.500	14.750	14.750	24,462
2023-01-20	14.750	14.770	14.530	14.750	14.750	50,384
2023-01-19	14.750	15.300	14.500	14.750	14.750	302,625
2023-01-18	14.750	14.750	14.750	14.750	14.750	31,748
2023-01-17	15.000	15.400	14.750	14.750	14.750	31,748
2023-01-16	14.150	14.270	14.000	14.150	14.150	56,875
2023-01-13	14.250	14.300	13.990	14.150	14.150	185,988
2023-01-12	14.250	15.860	14.100	14.500	14.500	431,902
2023-01-11	14.505	14.505	14.000	14.250	14.250	69,288
2023-01-10	15.000	15.000	14.505	14.750	14.750	44,384
2023-01-09	15.251	15.251	15.000	15.250	15.250	49,506

← NewerPage 16 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.