First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.650 | 1.650 | 1.300 | 1.375 | 1.375 | 2,351,554 |
| 2026-02-04 | 1.625 | 1.750 | 1.355 | 1.750 | 1.750 | 1,305,326 |
| 2026-02-03 | 1.750 | 1.850 | 1.625 | 1.625 | 1.625 | 216,757 |
| 2026-02-02 | 1.750 | 1.850 | 1.550 | 1.550 | 1.550 | 2,047 |
| 2026-01-30 | 2.073 | 2.073 | 1.550 | 1.750 | 1.750 | 4,523,768 |
| 2026-01-29 | 2.125 | 2.220 | 2.000 | 2.125 | 2.125 | 1,922,608 |
| 2026-01-28 | 2.125 | 2.125 | 2.000 | 2.125 | 2.125 | 258,370 |
| 2026-01-27 | 2.125 | 2.180 | 2.000 | 2.125 | 2.125 | 1,247,958 |
| 2026-01-26 | 2.125 | 2.163 | 2.000 | 2.125 | 2.125 | 1,455,417 |
| 2026-01-23 | 2.125 | 2.125 | 2.000 | 2.125 | 2.125 | 175,000 |
| 2026-01-22 | 2.125 | 2.125 | 2.000 | 2.125 | 2.125 | 349,323 |
| 2026-01-21 | 2.125 | 2.125 | 2.005 | 2.125 | 2.125 | 12,438 |
| 2026-01-20 | 2.125 | 2.250 | 2.000 | 2.125 | 2.125 | 181,000 |
| 2026-01-19 | 2.125 | 2.125 | 2.000 | 2.125 | 2.125 | 1,113,845 |
| 2026-01-16 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 212,000 |
| 2026-01-15 | 2.125 | 2.180 | 2.003 | 2.125 | 2.125 | 212,000 |
| 2026-01-14 | 2.125 | 2.125 | 2.003 | 2.125 | 2.125 | 144,653 |
| 2026-01-13 | 2.125 | 2.125 | 2.003 | 2.125 | 2.125 | 366,247 |
| 2026-01-12 | 1.871 | 2.081 | 1.871 | 2.000 | 2.000 | 579,352 |
| 2026-01-09 | 1.850 | 2.081 | 1.850 | 1.850 | 1.850 | 160,728 |
| 2026-01-08 | 1.975 | 2.090 | 1.750 | 1.850 | 1.850 | 498,699 |
| 2026-01-07 | 1.875 | 2.155 | 1.830 | 1.975 | 1.975 | 1,375,458 |
| 2026-01-06 | 1.875 | 1.875 | 1.761 | 1.875 | 1.875 | 320,729 |
| 2026-01-05 | 2.125 | 2.200 | 1.800 | 2.125 | 2.125 | 117,724 |
| 2026-01-02 | 2.125 | 2.200 | 2.125 | 2.125 | 2.125 | 421,418 |
| 2025-12-31 | 2.100 | 2.200 | 2.100 | 2.125 | 2.125 | 86,262 |
| 2025-12-30 | 2.000 | 2.150 | 2.000 | 2.000 | 2.000 | 1,944,061 |
| 2025-12-29 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 200,000 |
| 2025-12-24 | 2.000 | 2.170 | 2.000 | 2.000 | 2.000 | 750,162 |
| 2025-12-23 | 2.375 | 2.375 | 2.000 | 2.250 | 2.250 | 2,763,605 |
| 2025-12-22 | 2.260 | 2.525 | 2.260 | 2.375 | 2.375 | 869,446 |
| 2025-12-19 | 2.250 | 2.500 | 2.100 | 2.250 | 2.250 | 1,894,262 |
| 2025-12-18 | 2.350 | 2.595 | 2.200 | 2.250 | 2.250 | 612,441 |
| 2025-12-17 | 2.725 | 2.725 | 2.220 | 2.350 | 2.350 | 2,106,316 |
| 2025-12-16 | 2.700 | 2.892 | 2.600 | 2.750 | 2.750 | 1,128,327 |
| 2025-12-15 | 2.180 | 3.100 | 2.180 | 2.700 | 2.700 | 7,533,781 |
| 2025-12-12 | 2.150 | 2.200 | 2.000 | 2.100 | 2.100 | 6,744,696 |
| 2025-12-11 | 2.250 | 2.500 | 2.015 | 2.150 | 2.150 | 2,545,915 |
| 2025-12-10 | 1.850 | 2.495 | 1.700 | 2.250 | 2.250 | 3,078,627 |
| 2025-12-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 137,557 |
| 2025-12-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 137,557 |
| 2025-12-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-12-04 | 1.700 | 1.880 | 1.700 | 1.700 | 1.700 | 137,557 |
| 2025-12-03 | 1.700 | 1.880 | 1.700 | 1.700 | 1.700 | 10,267 |
| 2025-12-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-12-01 | 1.700 | 1.880 | 1.562 | 1.700 | 1.700 | 134,892 |
| 2025-11-28 | 1.750 | 1.800 | 1.550 | 1.700 | 1.700 | 487,376 |
| 2025-11-27 | 1.750 | 1.880 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2025-11-26 | 1.800 | 1.900 | 1.629 | 1.750 | 1.750 | 159,014 |
| 2025-11-25 | 1.800 | 1.900 | 1.715 | 1.800 | 1.800 | 132,408 |
| 2025-11-24 | 1.800 | 1.800 | 1.715 | 1.800 | 1.800 | 100 |
| 2025-11-21 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 438,249 |
| 2025-11-20 | 1.800 | 1.990 | 1.800 | 1.850 | 1.850 | 823,204 |
| 2025-11-19 | 1.750 | 1.949 | 1.700 | 1.750 | 1.750 | 150,159 |
| 2025-11-18 | 1.950 | 1.950 | 1.750 | 1.750 | 1.750 | 392,012 |
| 2025-11-17 | 1.700 | 2.048 | 1.700 | 1.950 | 1.950 | 1,270,936 |
| 2025-11-14 | 1.900 | 1.900 | 1.650 | 1.650 | 1.650 | 1,147,043 |
| 2025-11-13 | 1.950 | 2.065 | 1.700 | 1.950 | 1.950 | 1,019,461 |
| 2025-11-12 | 2.500 | 2.500 | 1.500 | 1.950 | 1.950 | 11,130,235 |
| 2025-11-11 | 2.650 | 2.797 | 2.615 | 2.650 | 2.650 | 235,176 |
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.