First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.850	2.000	1.730	1.825	1.825	2,690,320
2026-05-05	1.850	2.003	1.811	1.850	1.850	2,697,816
2026-05-01	1.750	2.040	1.725	1.850	1.850	7,307,599
2026-04-30	1.825	1.868	1.710	1.750	1.750	5,002,905
2026-04-29	1.900	1.900	1.727	1.825	1.825	5,236,701
2026-04-28	2.090	2.090	1.841	1.900	1.900	5,250,618
2026-04-27	2.050	2.170	2.000	2.100	2.100	1,665,862
2026-04-24	2.200	2.400	1.966	2.100	2.100	9,822,398
2026-04-23	2.300	2.520	1.966	2.200	2.200	28,932,014
2026-04-22	1.900	1.970	1.705	1.900	1.900	4,123,152
2026-04-21	2.100	2.115	1.820	1.980	1.980	2,631,266
2026-04-20	2.100	2.190	1.967	2.100	2.100	2,482,414
2026-04-17	2.000	2.190	1.915	2.100	2.100	3,509,305
2026-04-16	2.150	2.160	1.919	2.000	2.000	5,840,137
2026-04-15	2.200	2.240	2.030	2.150	2.150	2,709,246
2026-04-14	2.100	2.280	2.004	2.200	2.200	5,644,663
2026-04-13	2.100	2.200	1.946	2.200	2.200	6,497,464
2026-04-10	2.100	2.290	1.920	2.140	2.140	8,554,506
2026-04-09	1.850	2.320	1.805	2.100	2.100	14,419,496
2026-04-08	1.600	1.850	1.550	1.850	1.850	6,758,357
2026-04-07	1.625	1.650	1.510	1.600	1.600	11,748,157
2026-04-02	1.650	1.674	1.508	1.625	1.625	5,723,874
2026-04-01	1.700	1.767	1.600	1.650	1.650	2,848,048
2026-03-31	1.550	1.720	1.510	1.700	1.700	6,465,619
2026-03-30	1.700	1.786	1.500	1.550	1.550	35,462,748
2026-03-27	1.725	1.767	1.600	1.600	1.600	6,584,112
2026-03-26	1.850	1.850	1.525	1.725	1.725	17,713,997
2026-03-25	1.600	2.040	1.502	1.875	1.875	17,488,584
2026-03-24	1.625	1.625	1.485	1.600	1.600	9,720,487
2026-03-23	1.740	1.740	1.401	1.650	1.650	24,023,881
2026-03-20	1.800	2.200	1.526	1.850	1.850	33,073,151
2026-03-19	2.750	3.200	1.866	1.950	1.950	41,629,282
2026-03-18	1.650	3.000	1.600	2.650	2.650	34,736,045
2026-03-17	1.250	1.795	1.210	1.400	1.400	45,616,545
2026-03-16	1.225	1.350	1.200	1.250	1.250	12,111,517
2026-03-13	1.250	1.490	1.145	1.225	1.225	10,185,257
2026-03-12	1.250	1.700	1.130	1.250	1.250	37,332,064
2026-03-11	1.025	1.025	0.980	1.025	1.025	2,769,923
2026-03-10	1.035	1.035	1.000	1.035	1.035	2,153,410
2026-03-09	1.040	1.040	1.020	1.040	1.040	621,290
2026-03-06	1.035	1.060	1.024	1.040	1.040	1,780,210
2026-03-05	1.020	1.035	1.000	1.035	1.035	5,406,744
2026-03-04	0.980	1.020	0.980	1.020	1.020	2,858,251
2026-03-03	1.050	1.050	0.956	0.980	0.980	3,718,236
2026-03-02	1.025	1.080	1.020	1.070	1.070	9,137,222
2026-02-27	1.050	1.050	1.025	1.025	1.025	1,598,453
2026-02-26	1.055	1.065	1.031	1.055	1.055	1,138,599
2026-02-25	1.050	1.120	1.001	1.055	1.055	3,730,981
2026-02-24	1.100	1.120	1.028	1.050	1.050	4,643,400
2026-02-23	1.150	1.235	1.020	1.120	1.120	13,453,360
2026-02-20	1.800	1.880	1.017	1.100	1.100	23,209,079
2026-02-19	1.800	1.835	1.730	1.800	1.800	138,338
2026-02-18	1.950	1.980	1.710	1.750	1.750	3,100,491
2026-02-17	1.950	2.090	1.830	1.950	1.950	3,105,421
2026-02-16	1.950	2.070	1.875	1.950	1.950	512,256
2026-02-13	1.700	2.300	1.670	1.950	1.950	2,630,130
2026-02-12	1.700	1.800	1.700	1.700	1.700	13,384
2026-02-11	1.650	1.800	1.650	1.700	1.700	195,352
2026-02-10	2.050	2.070	1.550	1.650	1.650	1,253,439
2026-02-09	1.900	2.100	1.900	2.050	2.050	1,560,239

← NewerPage 3 of 5 · 255 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.