First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.300 | 2.389 | 2.200 | 2.300 | 2.300 | 46,614 |
| 2025-02-24 | 2.300 | 2.389 | 2.200 | 2.300 | 2.300 | 27,832 |
| 2025-02-21 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 25,230 |
| 2025-02-20 | 2.440 | 2.440 | 2.210 | 2.350 | 2.350 | 65,828 |
| 2025-02-19 | 2.270 | 2.500 | 2.270 | 2.500 | 2.500 | 1,278,645 |
| 2025-02-18 | 2.200 | 2.200 | 2.040 | 2.200 | 2.200 | 12,328 |
| 2025-02-17 | 1.965 | 2.390 | 1.965 | 2.200 | 2.200 | 925,023 |
| 2025-02-14 | 1.815 | 1.980 | 1.815 | 1.900 | 1.900 | 472,206 |
| 2025-02-13 | 1.700 | 1.780 | 1.700 | 1.700 | 1.700 | 156,184 |
| 2025-02-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 163,155 |
| 2025-02-11 | 1.650 | 1.740 | 1.650 | 1.650 | 1.650 | 163,155 |
| 2025-02-10 | 1.750 | 1.800 | 1.610 | 1.650 | 1.650 | 191,976 |
| 2025-02-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-06 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 271,403 |
| 2025-02-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 106,424 |
| 2025-02-04 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 106,424 |
| 2025-02-03 | 1.600 | 1.660 | 1.600 | 1.600 | 1.600 | 424,356 |
| 2025-01-31 | 1.630 | 1.630 | 1.522 | 1.600 | 1.600 | 697,208 |
| 2025-01-30 | 1.670 | 1.670 | 1.600 | 1.650 | 1.650 | 1,310,819 |
| 2025-01-29 | 1.800 | 1.889 | 1.800 | 1.800 | 1.800 | 5,531 |
| 2025-01-28 | 1.800 | 1.889 | 1.620 | 1.800 | 1.800 | 17,059 |
| 2025-01-27 | 1.800 | 1.800 | 1.620 | 1.800 | 1.800 | 27,828 |
| 2025-01-24 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 400,000 |
| 2025-01-23 | 1.800 | 1.800 | 1.739 | 1.800 | 1.800 | 119,808 |
| 2025-01-22 | 1.800 | 1.800 | 1.600 | 1.800 | 1.800 | 486,889 |
| 2025-01-21 | 1.800 | 1.800 | 1.600 | 1.800 | 1.800 | 270,284 |
| 2025-01-20 | 1.800 | 1.800 | 1.600 | 1.800 | 1.800 | 107,500 |
| 2025-01-17 | 1.700 | 1.750 | 1.603 | 1.700 | 1.700 | 345,012 |
| 2025-01-16 | 1.700 | 1.700 | 1.625 | 1.700 | 1.700 | 122,973 |
| 2025-01-15 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 180,982 |
| 2025-01-14 | 1.680 | 1.680 | 1.515 | 1.600 | 1.600 | 995,265 |
| 2025-01-13 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 137,716 |
| 2025-01-10 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 85,795 |
| 2025-01-09 | 1.800 | 1.800 | 1.718 | 1.800 | 1.800 | 387,163 |
| 2025-01-08 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 238,751 |
| 2025-01-07 | 1.800 | 1.865 | 1.715 | 1.800 | 1.800 | 6,822 |
| 2025-01-06 | 1.800 | 1.870 | 1.800 | 1.800 | 1.800 | 50,000 |
| 2025-01-03 | 1.710 | 1.885 | 1.710 | 1.800 | 1.800 | 367,631 |
| 2025-01-02 | 1.700 | 1.798 | 1.650 | 1.700 | 1.700 | 480,621 |
| 2024-12-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 655,654 |
| 2024-12-30 | 1.800 | 1.898 | 1.648 | 1.700 | 1.700 | 655,654 |
| 2024-12-27 | 1.750 | 1.840 | 1.735 | 1.800 | 1.800 | 1,135,875 |
| 2024-12-24 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 130,433 |
| 2024-12-23 | 1.900 | 1.990 | 1.735 | 1.800 | 1.800 | 764,212 |
| 2024-12-20 | 2.100 | 2.260 | 1.872 | 1.900 | 1.900 | 2,169,884 |
| 2024-12-19 | 2.100 | 2.260 | 1.976 | 2.100 | 2.100 | 368,546 |
| 2024-12-18 | 2.150 | 2.250 | 1.815 | 2.240 | 2.240 | 2,211,781 |
| 2024-12-17 | 2.150 | 2.260 | 2.150 | 2.150 | 2.150 | 5,000 |
| 2024-12-16 | 2.250 | 2.260 | 2.100 | 2.150 | 2.150 | 623,043 |
| 2024-12-13 | 2.250 | 2.397 | 2.250 | 2.250 | 2.250 | 17,500 |
| 2024-12-12 | 2.250 | 2.370 | 2.250 | 2.250 | 2.250 | 23,122 |
| 2024-12-11 | 2.200 | 2.370 | 2.055 | 2.250 | 2.250 | 769,808 |
| 2024-12-10 | 2.250 | 2.340 | 2.000 | 2.200 | 2.200 | 428,175 |
| 2024-12-09 | 2.350 | 2.370 | 2.210 | 2.300 | 2.300 | 518,956 |
| 2024-12-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 352,790 |
| 2024-12-05 | 2.400 | 2.490 | 2.250 | 2.400 | 2.400 | 352,790 |
| 2024-12-04 | 2.350 | 2.640 | 2.322 | 2.400 | 2.400 | 319,610 |
| 2024-12-03 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 282,696 |
| 2024-12-02 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-11-29 | 2.350 | 2.500 | 2.270 | 2.350 | 2.350 | 282,696 |
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.