First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	15.250	15.800	15.120	15.500	15.500	227,134
2023-01-05	15.466	15.466	15.000	15.250	15.250	166,162
2023-01-04	14.785	16.010	14.785	15.500	15.500	432,817
2023-01-03	16.750	17.100	13.600	14.400	14.400	1,910,428
2022-12-30	17.350	17.500	16.500	16.750	16.750	108,025
2022-12-29	17.100	17.500	17.077	17.350	17.350	177,963
2022-12-28	17.500	17.900	16.684	17.100	17.100	232,617
2022-12-23	17.250	17.450	17.060	17.250	17.250	4,853
2022-12-22	17.250	17.500	17.060	17.250	17.250	98,429
2022-12-21	17.000	18.672	17.000	17.250	17.250	958,213
2022-12-20	16.170	17.350	16.170	17.000	17.000	215,257
2022-12-19	16.000	17.063	15.500	16.000	16.000	473,367
2022-12-16	16.000	16.000	15.500	16.000	16.000	17,869
2022-12-15	16.000	16.000	15.500	16.000	16.000	13,005
2022-12-14	16.000	16.000	15.500	16.000	16.000	27,636
2022-12-13	16.300	16.800	15.800	16.300	16.300	35,896
2022-12-12	16.500	17.500	15.750	16.300	16.300	703,008
2022-12-09	15.250	15.950	15.050	15.500	15.500	173,536
2022-12-08	15.180	15.500	15.180	15.250	15.250	158,599
2022-12-07	15.620	15.620	15.000	15.150	15.150	75,542
2022-12-06	15.250	16.450	15.000	16.000	16.000	569,127
2022-12-05	15.150	15.290	15.055	15.150	15.150	107,724
2022-12-02	15.150	15.255	15.000	15.150	15.150	317,748
2022-12-01	15.250	15.555	15.000	15.150	15.150	94,857
2022-11-30	15.250	16.350	15.000	15.250	15.250	513,409
2022-11-29	14.800	16.790	14.800	15.250	15.250	361,351
2022-11-28	14.500	15.000	14.081	14.500	14.500	27,009
2022-11-25	14.750	14.850	14.500	14.500	14.500	116,265
2022-11-24	14.950	14.950	14.500	14.750	14.750	475,036
2022-11-23	15.150	15.150	14.760	15.000	15.000	86,137
2022-11-22	15.500	15.500	14.750	15.500	15.500	141,577
2022-11-21	15.000	16.300	14.870	15.000	15.000	735,408
2022-11-18	15.000	15.380	14.560	15.000	15.000	167,767
2022-11-17	15.500	15.573	14.900	15.000	15.000	146,229
2022-11-16	15.250	15.550	15.000	15.500	15.500	362,650
2022-11-15	15.250	15.442	15.000	15.250	15.250	175,736
2022-11-14	15.500	16.200	15.000	15.250	15.250	152,630
2022-11-11	15.500	15.650	15.260	15.500	15.500	95,000
2022-11-10	15.500	15.650	15.500	15.500	15.500	2,975
2022-11-09	15.750	16.000	15.260	15.500	15.500	90,138
2022-11-08	16.000	16.095	15.180	15.750	15.750	217,766
2022-11-07	14.000	16.190	13.600	16.000	16.000	491,953
2022-11-04	14.250	14.500	13.510	14.000	14.000	562,599
2022-11-03	14.500	14.980	14.000	14.100	14.100	283,757
2022-11-02	15.500	16.000	14.500	14.500	14.500	119,724
2022-11-01	15.745	15.745	15.300	15.500	15.500	25,874
2022-10-31	15.900	15.900	15.300	15.900	15.900	101,802
2022-10-28	15.900	16.300	15.492	15.900	15.900	60,845
2022-10-27	15.250	16.750	15.000	15.900	15.900	296,294
2022-10-26	15.250	15.250	15.200	15.250	15.250	50,000
2022-10-25	15.250	15.370	15.030	15.250	15.250	163,000
2022-10-24	15.250	15.430	15.250	15.250	15.250	57,864
2022-10-21	15.100	15.470	15.100	15.250	15.250	222,190
2022-10-20	14.550	15.067	14.550	14.900	14.900	69,034
2022-10-19	15.000	15.200	14.260	14.500	14.500	371,616
2022-10-18	14.150	14.650	14.000	14.650	14.650	178,965
2022-10-17	13.190	15.350	13.190	14.150	14.150	773,406
2022-10-14	13.000	13.150	12.650	13.000	13.000	246,000
2022-10-13	13.000	13.500	12.560	13.000	13.000	16,553
2022-10-12	13.000	13.275	12.560	13.000	13.000	116,060

← NewerPage 17 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.