First Development Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.450	1.500	1.450	1.450	1.450	18,300
2026-10-22	1.450	1.450	1.400	1.450	1.450	88,930
2026-10-21	1.525	1.525	1.450	1.450	1.450	634,404
2026-10-20	1.600	1.600	1.538	1.600	1.600	6,052
2026-10-19	1.548	1.600	1.510	1.600	1.600	436,166
2026-10-16	1.600	1.600	1.510	1.600	1.600	155,000
2026-10-15	1.600	1.620	1.500	1.600	1.600	157,440
2026-10-14	1.600	1.700	1.500	1.600	1.600	35,659
2026-10-13	1.648	1.648	1.550	1.600	1.600	126,622
2026-10-12	1.650	1.650	1.626	1.650	1.650	119,508
2026-10-09	1.650	1.650	1.600	1.650	1.650	31,476
2026-10-08	1.650	1.650	1.600	1.650	1.650	26,160
2026-10-07	1.650	1.680	1.650	1.650	1.650	10,025
2026-10-06	1.650	1.700	1.600	1.650	1.650	354,886
2026-10-05	1.750	1.800	1.610	1.650	1.650	273,254
2026-10-02	1.750	1.750	1.750	1.750	1.750	10,085
2026-10-01	1.750	1.850	1.650	1.750	1.750	11,220
2026-09-30	1.750	1.750	1.650	1.750	1.750	727,521
2026-09-29	1.750	1.750	1.650	1.750	1.750	373,196
2026-09-28	1.700	1.850	1.650	1.750	1.750	620,728
2026-09-25	1.750	1.800	1.700	1.700	1.700	175,466
2026-09-24	1.750	1.790	1.702	1.750	1.750	39,256
2026-09-23	1.750	1.800	1.700	1.750	1.750	678,499
2026-09-22	1.750	1.800	1.734	1.750	1.750	250,166
2026-09-21	1.750	1.800	1.700	1.750	1.750	30,993
2026-09-18	1.750	1.760	1.750	1.750	1.750	10,116
2026-09-17	1.750	1.800	1.700	1.750	1.750	419,947
2026-09-16	1.700	1.800	1.600	1.750	1.750	1,054,990
2026-09-15	2.300	2.400	1.500	1.700	1.700	12,775,354
2026-09-14	2.350	2.500	2.350	2.350	2.350	779
2026-09-11	2.350	2.500	2.302	2.350	2.350	32,027
2026-09-10	2.350	2.500	2.200	2.350	2.350	275
2026-09-09	2.350	2.500	2.350	2.350	2.350	400
2026-09-08	2.350	2.390	2.275	2.350	2.350	50,500
2026-09-07	2.350	2.500	2.200	2.350	2.350	110,512
2026-09-04	2.350	2.500	2.275	2.350	2.350	21,897
2026-09-03	2.350	2.500	2.200	2.350	2.350	36,078
2026-09-02	2.350	2.350	2.350	2.350	2.350	487,460
2026-09-01	2.300	2.500	2.290	2.350	2.350	487,460
2026-08-28	2.300	2.400	2.300	2.300	2.300	39,420
2026-08-27	2.300	2.400	2.300	2.300	2.300	2,200
2026-08-26	2.300	2.400	2.271	2.300	2.300	174,986
2026-08-25	2.300	2.400	2.200	2.300	2.300	640,192
2026-08-24	2.300	2.380	2.205	2.300	2.300	674,374
2026-08-21	2.300	2.300	2.204	2.300	2.300	645,927
2026-08-20	2.300	2.366	2.210	2.300	2.300	166,836
2026-08-19	2.300	2.380	2.230	2.300	2.300	100,460
2026-08-18	2.300	2.400	2.227	2.300	2.300	159,155
2026-08-17	2.300	2.400	2.300	2.300	2.300	13,426
2026-08-14	2.300	2.333	2.255	2.300	2.300	55,000
2026-08-13	2.300	2.400	2.200	2.300	2.300	9,483
2026-08-12	2.300	2.348	2.282	2.300	2.300	240,000
2026-08-11	2.300	2.360	2.282	2.300	2.300	34,749
2026-08-10	2.300	2.370	2.275	2.300	2.300	477,852
2026-08-07	2.260	2.380	2.260	2.300	2.300	496,631
2026-08-06	2.250	2.289	2.200	2.250	2.250	193,122
2026-08-05	2.250	2.300	2.200	2.250	2.250	316,115
2026-08-04	2.250	2.300	2.200	2.250	2.250	172,977
2026-08-03	2.800	2.800	2.200	2.250	2.250	7,948,711
2026-07-31	2.700	2.740	2.600	2.700	2.700	90,576

Page 1 of 2 · 64 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.