First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.025	2.025	1.955	2.025	2.025	74,160
2025-08-14	2.025	2.025	2.025	2.025	2.025	13,000
2025-08-13	2.025	2.025	1.955	2.025	2.025	13,000
2025-08-12	2.025	2.025	1.950	2.025	2.025	67,438
2025-08-11	2.025	2.025	2.025	2.025	2.025	0
2025-08-08	2.025	2.025	2.000	2.025	2.025	355,000
2025-08-07	2.025	2.025	2.010	2.025	2.025	31,040
2025-08-06	2.025	2.025	1.950	2.025	2.025	164,119
2025-08-05	2.025	2.025	2.010	2.025	2.025	56,625
2025-08-04	2.025	2.025	1.952	2.025	2.025	221,676
2025-08-01	2.025	2.025	1.952	2.025	2.025	55,559
2025-07-31	2.025	2.025	2.010	2.025	2.025	4,358
2025-07-30	2.025	2.025	2.010	2.025	2.025	88,000
2025-07-29	2.040	2.040	1.952	2.025	2.025	235,493
2025-07-28	2.050	2.050	1.900	2.050	2.050	539,487
2025-07-25	2.150	2.150	2.150	2.150	2.150	639,467
2025-07-24	2.150	2.300	2.015	2.150	2.150	639,467
2025-07-23	2.150	2.150	2.014	2.150	2.150	124,288
2025-07-22	2.190	2.190	2.100	2.150	2.150	1,142,860
2025-07-21	2.100	2.100	2.002	2.100	2.100	160,276
2025-07-18	2.100	2.100	2.002	2.100	2.100	5,000
2025-07-17	2.100	2.100	2.002	2.100	2.100	42,029
2025-07-16	2.100	2.100	2.100	2.100	2.100	55,309
2025-07-15	2.100	2.100	2.002	2.100	2.100	55,309
2025-07-14	2.150	2.240	2.002	2.100	2.100	972,781
2025-07-11	2.100	2.100	2.002	2.100	2.100	276,911
2025-07-10	2.100	2.100	2.089	2.100	2.100	102,523
2025-07-09	2.100	2.100	2.002	2.100	2.100	323,336
2025-07-08	2.100	2.140	2.002	2.100	2.100	230,651
2025-07-07	2.100	2.160	2.025	2.100	2.100	281,069
2025-07-04	2.100	2.100	2.095	2.100	2.100	822,372
2025-07-03	2.100	2.110	2.000	2.100	2.100	73,422
2025-07-02	2.100	2.140	2.002	2.100	2.100	560,939
2025-07-01	2.000	2.154	2.000	2.100	2.100	2,472,894
2025-06-30	2.000	2.050	2.000	2.000	2.000	428,355
2025-06-27	2.000	2.040	1.789	2.000	2.000	3,218,986
2025-06-26	2.000	2.020	1.800	2.000	2.000	850,930
2025-06-25	2.000	2.000	1.904	2.000	2.000	413,003
2025-06-24	2.000	2.000	1.900	2.000	2.000	890,517
2025-06-23	2.180	2.180	2.000	2.100	2.100	1,698,756
2025-06-20	2.250	2.250	2.100	2.250	2.250	965,570
2025-06-19	2.200	2.200	2.100	2.100	2.100	342,577
2025-06-18	2.250	2.250	2.100	2.250	2.250	455,304
2025-06-17	2.250	2.270	2.100	2.250	2.250	130,709
2025-06-16	2.330	2.330	2.203	2.250	2.250	237,629
2025-06-13	2.350	2.355	2.215	2.350	2.350	293,300
2025-06-12	2.350	2.350	2.200	2.350	2.350	503,412
2025-06-11	2.300	2.350	2.203	2.350	2.350	826,640
2025-06-10	2.340	2.340	2.210	2.300	2.300	1,240,423
2025-06-09	2.450	2.640	2.210	2.250	2.250	3,400,030
2025-06-06	2.090	2.600	2.090	2.150	2.150	6,897,092
2025-06-05	2.200	2.400	1.955	2.050	2.050	7,707,815
2025-06-04	2.050	2.200	1.700	2.150	2.150	8,443,972
2025-06-03	3.300	3.300	1.900	2.050	2.050	19,490,180
2025-06-02	2.910	3.600	2.910	3.300	3.300	14,517,510
2025-05-30	1.850	3.000	1.751	2.700	2.700	15,363,079
2025-05-29	1.600	2.200	1.600	1.850	1.850	6,455,676
2025-05-28	1.160	1.700	1.160	1.450	1.450	1,681,954
2025-05-27	1.050	1.200	1.000	1.100	1.100	2,265,598
2025-05-23	1.250	1.291	1.000	1.050	1.050	1,915,540

← NewerPage 6 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.