First Development Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.700	2.700	2.700	2.700	2.700	0
2026-07-29	2.700	2.750	2.600	2.700	2.700	416,104
2026-07-28	2.700	2.700	2.600	2.700	2.700	112,544
2026-07-27	2.733	2.733	2.600	2.700	2.700	900,000
2026-07-24	2.800	2.800	2.725	2.800	2.800	25,000
2026-07-23	2.800	3.000	2.668	2.800	2.800	249,925
2026-07-22	2.800	2.884	2.600	2.800	2.800	60,310
2026-07-21	2.800	2.884	2.668	2.800	2.800	25,000
2026-07-20	2.900	3.000	2.703	2.800	2.800	749,852
2026-07-17	2.900	2.920	2.800	2.900	2.900	155,789
2026-07-16	2.750	2.980	2.603	2.900	2.900	474,216
2026-07-15	2.850	2.904	2.700	2.750	2.750	125,255
2026-07-14	2.850	2.920	2.850	2.850	2.850	151,500
2026-07-13	2.650	2.940	2.530	2.850	2.850	1,185,996
2026-07-10	2.650	2.650	2.500	2.650	2.650	1
2026-07-09	2.650	2.800	2.500	2.650	2.650	1,836
2026-07-08	2.590	2.690	2.590	2.650	2.650	460,050
2026-07-07	2.650	2.700	2.430	2.550	2.550	468,425
2026-07-06	2.650	2.700	2.600	2.650	2.650	139,940
2026-07-03	2.700	2.700	2.600	2.650	2.650	238,248
2026-07-02	2.700	2.700	2.600	2.700	2.700	54,171
2026-07-01	2.700	2.700	2.600	2.700	2.700	186,728
2026-06-30	2.600	2.800	2.600	2.700	2.700	755,613
2026-06-29	2.650	2.799	2.510	2.550	2.550	1,639,014
2026-06-26	2.900	3.000	2.560	2.650	2.650	2,193,895
2026-06-25	2.900	2.940	2.850	2.900	2.900	303,263
2026-06-24	2.900	2.924	2.825	2.900	2.900	78,316
2026-06-23	2.900	2.940	2.820	2.900	2.900	257,927
2026-06-22	2.900	3.000	2.820	2.900	2.900	109,243
2026-06-19	3.100	3.200	2.900	2.900	2.900	279,023
2026-06-18	3.200	3.300	3.000	3.100	3.100	310,744
2026-06-17	3.200	3.250	3.040	3.200	3.200	2,950
2026-06-16	3.200	3.250	3.000	3.200	3.200	245,929
2026-06-15	3.300	3.500	3.000	3.200	3.200	813,997
2026-06-12	3.300	3.300	3.100	3.300	3.300	643,577
2026-06-11	3.300	3.500	3.100	3.300	3.300	759,045
2026-06-10	3.250	3.500	3.200	3.300	3.300	718,857
2026-06-09	3.200	3.400	3.100	3.250	3.250	1,279,902
2026-06-08	3.250	3.310	2.920	3.050	3.050	303,796
2026-06-05	3.200	3.400	3.041	3.250	3.250	524,428
2026-06-04	3.200	3.320	3.000	3.200	3.200	422,177
2026-06-03	3.050	3.320	2.900	3.200	3.200	789,451
2026-06-02	3.050	3.200	2.900	3.050	3.050	1,873,336
2026-06-01	2.850	3.200	2.700	3.050	3.050	2,629,250
2026-05-29	2.700	3.000	2.500	2.850	2.850	1,424,554
2026-05-28	2.575	2.900	2.575	2.700	2.700	3,521,668
2026-05-27	2.350	2.600	2.200	2.500	2.500	1,626,461
2026-05-26	2.400	2.401	2.200	2.350	2.350	351,481
2026-05-22	2.400	2.400	2.350	2.400	2.400	175,000
2026-05-21	2.400	2.480	2.311	2.400	2.400	295,076
2026-05-20	2.475	2.475	2.300	2.400	2.400	473,907
2026-05-19	2.500	2.600	2.375	2.500	2.500	180,052
2026-05-18	2.600	2.700	2.500	2.500	2.500	561,413
2026-05-15	2.750	2.900	2.580	2.600	2.600	1,381,004
2026-05-14	2.700	2.900	2.600	2.750	2.750	2,558,906
2026-05-13	2.500	2.780	2.300	2.700	2.700	3,060,880
2026-05-12	2.500	2.570	2.350	2.500	2.500	1,375,958
2026-05-11	2.500	2.700	2.300	2.500	2.500	712,237
2026-05-08	2.450	2.700	2.300	2.500	2.500	374,359
2026-05-07	2.450	2.486	2.300	2.450	2.450	8,970

← NewerPage 2 of 6 · 315 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.