First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 2.350 | 2.397 | 2.350 | 2.350 | 2.350 | 300,000 |
| 2024-11-26 | 2.300 | 2.300 | 2.220 | 2.300 | 2.300 | 200,000 |
| 2024-11-25 | 2.350 | 2.350 | 2.210 | 2.350 | 2.350 | 121,333 |
| 2024-11-22 | 2.350 | 2.440 | 2.270 | 2.350 | 2.350 | 138,000 |
| 2024-11-21 | 2.350 | 2.450 | 2.350 | 2.350 | 2.350 | 52,259 |
| 2024-11-20 | 2.460 | 2.460 | 2.267 | 2.350 | 2.350 | 1,210,589 |
| 2024-11-19 | 2.550 | 2.550 | 2.460 | 2.550 | 2.550 | 204,172 |
| 2024-11-18 | 2.550 | 2.550 | 2.450 | 2.550 | 2.550 | 72,106 |
| 2024-11-15 | 2.550 | 2.650 | 2.450 | 2.550 | 2.550 | 680,806 |
| 2024-11-14 | 2.600 | 2.740 | 2.503 | 2.550 | 2.550 | 668,167 |
| 2024-11-13 | 2.700 | 2.700 | 2.430 | 2.600 | 2.600 | 644,285 |
| 2024-11-12 | 2.300 | 2.750 | 2.230 | 2.700 | 2.700 | 724,543 |
| 2024-11-11 | 2.030 | 2.300 | 2.030 | 2.300 | 2.300 | 801,545 |
| 2024-11-08 | 2.000 | 2.058 | 1.915 | 2.000 | 2.000 | 4,915,140 |
| 2024-11-07 | 1.950 | 2.066 | 1.910 | 2.000 | 2.000 | 191,703 |
| 2024-11-06 | 1.950 | 1.985 | 1.900 | 1.950 | 1.950 | 371,920 |
| 2024-11-05 | 1.950 | 1.985 | 1.900 | 1.950 | 1.950 | 88,160 |
| 2024-11-04 | 1.950 | 1.985 | 1.900 | 1.950 | 1.950 | 20,827 |
| 2024-11-01 | 1.900 | 2.270 | 1.900 | 1.950 | 1.950 | 1,492,884 |
| 2024-10-31 | 1.880 | 2.000 | 1.880 | 1.900 | 1.900 | 303,800 |
| 2024-10-30 | 1.700 | 1.900 | 1.500 | 1.800 | 1.800 | 1,059,191 |
| 2024-10-29 | 1.850 | 1.855 | 1.700 | 1.700 | 1.700 | 493,484 |
| 2024-10-28 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 175,000 |
| 2024-10-25 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 4,182 |
| 2024-10-24 | 1.950 | 1.980 | 1.802 | 1.950 | 1.950 | 343,249 |
| 2024-10-23 | 2.100 | 2.280 | 1.900 | 1.950 | 1.950 | 161,239 |
| 2024-10-22 | 2.100 | 2.300 | 2.100 | 2.100 | 2.100 | 6,143 |
| 2024-10-21 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 786,280 |
| 2024-10-18 | 2.050 | 2.300 | 1.915 | 2.100 | 2.100 | 786,280 |
| 2024-10-17 | 2.050 | 2.200 | 2.050 | 2.050 | 2.050 | 2,500 |
| 2024-10-16 | 2.148 | 2.149 | 2.050 | 2.050 | 2.050 | 415,892 |
| 2024-10-15 | 2.000 | 2.148 | 1.850 | 2.000 | 2.000 | 565,745 |
| 2024-10-14 | 2.100 | 2.165 | 1.950 | 2.000 | 2.000 | 353,516 |
| 2024-10-11 | 2.100 | 2.155 | 2.020 | 2.100 | 2.100 | 245,017 |
| 2024-10-10 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 441,844 |
| 2024-10-09 | 2.200 | 2.400 | 2.020 | 2.150 | 2.150 | 212,061 |
| 2024-10-08 | 2.026 | 2.400 | 2.026 | 2.200 | 2.200 | 849,989 |
| 2024-10-07 | 1.950 | 2.070 | 1.900 | 1.900 | 1.900 | 336,657 |
| 2024-10-04 | 1.750 | 2.080 | 1.750 | 1.950 | 1.950 | 973,431 |
| 2024-10-03 | 1.650 | 1.780 | 1.500 | 1.700 | 1.700 | 441,464 |
| 2024-10-02 | 1.500 | 1.740 | 1.500 | 1.650 | 1.650 | 979,933 |
| 2024-10-01 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 591,077 |
| 2024-09-30 | 1.800 | 1.800 | 1.600 | 1.700 | 1.700 | 381,095 |
| 2024-09-27 | 1.900 | 1.935 | 1.761 | 1.900 | 1.900 | 377,361 |
| 2024-09-26 | 1.725 | 1.940 | 1.725 | 1.900 | 1.900 | 776,879 |
| 2024-09-25 | 1.725 | 1.750 | 1.660 | 1.725 | 1.725 | 659,135 |
| 2024-09-24 | 1.988 | 1.988 | 1.700 | 1.725 | 1.725 | 914,514 |
| 2024-09-23 | 2.900 | 2.940 | 1.300 | 1.850 | 1.850 | 10,421,770 |
| 2024-09-20 | 2.900 | 2.935 | 2.800 | 2.850 | 2.850 | 270,408 |
| 2024-09-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 116,418 |
| 2024-09-18 | 2.900 | 2.940 | 2.783 | 2.900 | 2.900 | 116,418 |
| 2024-09-17 | 2.921 | 2.921 | 2.850 | 2.900 | 2.900 | 295,000 |
| 2024-09-16 | 3.050 | 3.100 | 2.944 | 3.050 | 3.050 | 75,484 |
| 2024-09-13 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 995 |
| 2024-09-12 | 3.100 | 3.100 | 2.910 | 3.000 | 3.000 | 629,557 |
| 2024-09-11 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 505,000 |
| 2024-09-10 | 3.200 | 3.265 | 3.000 | 3.150 | 3.150 | 559,922 |
| 2024-09-09 | 3.100 | 3.290 | 3.100 | 3.200 | 3.200 | 584,423 |
| 2024-09-06 | 3.100 | 3.177 | 3.100 | 3.100 | 3.100 | 49,247 |
| 2024-09-05 | 3.050 | 3.290 | 3.000 | 3.100 | 3.100 | 909,104 |
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.