First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-21 | 1.250 | 1.250 | 1.136 | 1.250 | 1.250 | 185,243 |
| 2025-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-19 | 1.250 | 1.325 | 1.125 | 1.250 | 1.250 | 252,427 |
| 2025-05-16 | 1.250 | 1.325 | 1.250 | 1.250 | 1.250 | 100,000 |
| 2025-05-15 | 1.250 | 1.334 | 1.250 | 1.250 | 1.250 | 21,491 |
| 2025-05-14 | 1.250 | 1.250 | 1.125 | 1.250 | 1.250 | 333,863 |
| 2025-05-13 | 1.318 | 1.318 | 1.200 | 1.300 | 1.300 | 506,341 |
| 2025-05-12 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 213,487 |
| 2025-05-09 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 330,000 |
| 2025-05-08 | 1.415 | 1.415 | 1.400 | 1.400 | 1.400 | 489,817 |
| 2025-05-07 | 1.450 | 1.500 | 1.410 | 1.450 | 1.450 | 445,423 |
| 2025-05-06 | 1.250 | 1.540 | 1.220 | 1.400 | 1.400 | 1,675,052 |
| 2025-05-02 | 0.980 | 1.300 | 0.980 | 1.250 | 1.250 | 2,091,499 |
| 2025-05-01 | 1.090 | 1.090 | 0.620 | 0.875 | 0.875 | 1,877,930 |
| 2025-04-30 | 1.310 | 1.310 | 1.100 | 1.250 | 1.250 | 412,509 |
| 2025-04-29 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 91,720 |
| 2025-04-28 | 1.290 | 1.290 | 1.200 | 1.250 | 1.250 | 67,558 |
| 2025-04-25 | 1.150 | 1.390 | 1.050 | 1.300 | 1.300 | 542,188 |
| 2025-04-24 | 1.150 | 1.300 | 1.150 | 1.150 | 1.150 | 308,077 |
| 2025-04-23 | 0.950 | 1.200 | 0.950 | 1.100 | 1.100 | 413,411 |
| 2025-04-22 | 0.900 | 0.950 | 0.900 | 0.925 | 0.925 | 1,184,202 |
| 2025-04-17 | 0.915 | 0.915 | 0.850 | 0.875 | 0.875 | 746,597 |
| 2025-04-16 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 90,334 |
| 2025-04-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-14 | 1.000 | 1.096 | 1.000 | 1.000 | 1.000 | 40,000 |
| 2025-04-11 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 77,137 |
| 2025-04-10 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 392,560 |
| 2025-04-09 | 0.875 | 0.890 | 0.875 | 0.875 | 0.875 | 321,989 |
| 2025-04-08 | 0.875 | 0.890 | 0.803 | 0.875 | 0.875 | 121,273 |
| 2025-04-07 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 1,026,694 |
| 2025-04-04 | 0.948 | 0.948 | 0.800 | 0.948 | 0.948 | 1,026,694 |
| 2025-04-03 | 0.950 | 0.990 | 0.902 | 0.950 | 0.950 | 50,019 |
| 2025-04-02 | 1.000 | 1.000 | 0.900 | 0.950 | 0.950 | 2,545,768 |
| 2025-04-01 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 75,000 |
| 2025-03-31 | 1.150 | 1.244 | 0.900 | 1.000 | 1.000 | 2,690,086 |
| 2025-03-28 | 1.375 | 1.433 | 1.315 | 1.375 | 1.375 | 212,047 |
| 2025-03-27 | 1.375 | 1.390 | 1.315 | 1.375 | 1.375 | 197,383 |
| 2025-03-26 | 1.375 | 1.390 | 1.375 | 1.375 | 1.375 | 35,506 |
| 2025-03-25 | 1.350 | 1.375 | 1.345 | 1.375 | 1.375 | 330,353 |
| 2025-03-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,381,261 |
| 2025-03-21 | 1.400 | 1.400 | 1.281 | 1.350 | 1.350 | 1,381,261 |
| 2025-03-20 | 1.425 | 1.425 | 1.401 | 1.425 | 1.425 | 3,181 |
| 2025-03-19 | 1.425 | 1.425 | 1.310 | 1.425 | 1.425 | 299,320 |
| 2025-03-18 | 1.425 | 1.425 | 1.405 | 1.425 | 1.425 | 7,436 |
| 2025-03-17 | 1.425 | 1.425 | 1.405 | 1.425 | 1.425 | 2,478 |
| 2025-03-14 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 125,714 |
| 2025-03-13 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 71,372 |
| 2025-03-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 538,169 |
| 2025-03-11 | 1.525 | 1.555 | 1.400 | 1.450 | 1.450 | 538,169 |
| 2025-03-10 | 1.550 | 1.555 | 1.453 | 1.525 | 1.525 | 110,142 |
| 2025-03-07 | 1.625 | 1.675 | 1.550 | 1.550 | 1.550 | 389,245 |
| 2025-03-06 | 1.575 | 1.688 | 1.575 | 1.625 | 1.625 | 511,417 |
| 2025-03-05 | 1.850 | 1.850 | 1.422 | 1.550 | 1.550 | 1,890,110 |
| 2025-03-04 | 2.100 | 2.100 | 1.750 | 1.850 | 1.850 | 1,287,146 |
| 2025-03-03 | 2.300 | 2.300 | 2.033 | 2.300 | 2.300 | 588,521 |
| 2025-02-28 | 2.175 | 2.478 | 2.175 | 2.400 | 2.400 | 1,230,407 |
| 2025-02-27 | 2.150 | 2.220 | 2.022 | 2.100 | 2.100 | 116,680 |
| 2025-02-26 | 2.220 | 2.220 | 2.100 | 2.150 | 2.150 | 275,435 |
| 2025-02-25 | 2.300 | 2.389 | 2.200 | 2.300 | 2.300 | 46,614 |
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.