First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.800	2.800	2.650	2.650	2.650	348,936
2025-11-07	2.875	2.950	2.800	2.875	2.875	449,656
2025-11-06	2.775	2.980	2.775	2.875	2.875	651,752
2025-11-05	2.775	2.775	2.604	2.750	2.750	107,674
2025-11-04	2.800	2.900	2.604	2.800	2.800	165,060
2025-11-03	2.800	2.900	2.800	2.800	2.800	38,910
2025-10-31	2.850	2.890	2.600	2.800	2.800	454,278
2025-10-30	2.850	2.940	2.700	2.850	2.850	109,917
2025-10-29	3.000	3.040	2.700	2.850	2.850	317,882
2025-10-28	3.000	3.092	2.815	3.000	3.000	597,129
2025-10-27	3.100	3.300	2.900	3.000	3.000	2,434,491
2025-10-24	2.500	3.200	2.430	3.100	3.100	3,022,058
2025-10-23	2.450	2.500	2.420	2.500	2.500	796,906
2025-10-22	2.450	2.597	2.335	2.450	2.450	1,068,994
2025-10-21	2.720	2.720	2.220	2.450	2.450	5,332,361
2025-10-20	2.900	2.950	2.720	2.900	2.900	378,787
2025-10-17	2.850	2.970	2.803	2.950	2.950	566,915
2025-10-16	2.650	3.097	2.560	2.850	2.850	2,281,620
2025-10-15	2.600	2.740	2.520	2.650	2.650	1,213,756
2025-10-14	2.600	2.880	2.500	2.600	2.600	5,868,739
2025-10-13	2.440	2.700	2.440	2.600	2.600	1,401,451
2025-10-10	2.400	2.400	2.348	2.400	2.400	83,644
2025-10-09	2.400	2.400	2.300	2.400	2.400	341,056
2025-10-08	2.400	2.400	2.300	2.400	2.400	821,444
2025-10-07	2.300	2.400	2.000	2.400	2.400	2,054,539
2025-10-06	2.435	2.435	2.300	2.300	2.300	404,233
2025-10-03	2.350	2.601	2.268	2.450	2.450	3,547,212
2025-10-02	2.050	2.370	2.000	2.300	2.300	3,333,147
2025-10-01	2.000	2.090	1.980	2.050	2.050	790,998
2025-09-30	2.120	2.120	1.960	2.000	2.000	4,369,023
2025-09-29	2.300	2.380	2.102	2.200	2.200	1,008,531
2025-09-26	2.150	2.597	2.110	2.300	2.300	3,941,270
2025-09-25	2.100	2.200	2.100	2.150	2.150	2,093,408
2025-09-24	2.100	2.100	2.010	2.100	2.100	1,063,005
2025-09-23	1.990	2.100	1.990	2.100	2.100	2,770,075
2025-09-22	1.890	1.990	1.890	1.950	1.950	1,625,825
2025-09-19	1.850	1.899	1.800	1.850	1.850	172,933
2025-09-18	1.850	1.850	1.850	1.850	1.850	576,974
2025-09-17	1.850	1.850	1.850	1.850	1.850	576,974
2025-09-16	1.850	1.900	1.797	1.850	1.850	576,974
2025-09-15	1.850	1.900	1.850	1.850	1.850	78,553
2025-09-12	1.850	1.900	1.850	1.850	1.850	496,821
2025-09-11	1.950	1.967	1.800	1.850	1.850	608,115
2025-09-10	1.950	1.950	1.900	1.950	1.950	150,000
2025-09-09	1.950	1.980	1.901	1.950	1.950	668,382
2025-09-08	2.000	2.020	1.902	2.000	2.000	590,490
2025-09-05	2.000	2.040	1.915	2.000	2.000	727,973
2025-09-04	1.950	2.077	1.901	2.000	2.000	2,562,912
2025-09-03	1.950	1.950	1.900	1.950	1.950	392,408
2025-09-02	1.950	1.950	1.901	1.950	1.950	122,698
2025-09-01	1.950	1.950	1.900	1.950	1.950	176,618
2025-08-29	1.950	1.950	1.900	1.950	1.950	374,650
2025-08-28	1.950	1.950	1.900	1.950	1.950	205,822
2025-08-27	1.950	1.955	1.950	1.950	1.950	153,445
2025-08-26	1.950	1.995	1.901	1.950	1.950	261,950
2025-08-22	1.950	1.990	1.863	1.950	1.950	726,060
2025-08-21	2.025	2.045	1.950	1.950	1.950	448,398
2025-08-20	1.960	2.050	1.960	2.025	2.025	699,237
2025-08-19	1.950	1.950	1.850	1.950	1.950	652,471
2025-08-18	2.025	2.025	1.955	2.025	2.025	118,952

← NewerPage 5 of 18 · 1,070 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.