First Development Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.500	2.700	2.300	2.450	2.450	670,305
2026-05-05	2.550	2.610	2.300	2.500	2.500	116,081
2026-05-01	2.550	2.700	2.400	2.550	2.550	100,298
2026-04-30	2.550	2.597	2.400	2.550	2.550	179,453
2026-04-29	2.550	2.700	2.400	2.550	2.550	567,557
2026-04-28	2.550	2.550	2.400	2.550	2.550	614,144
2026-04-27	2.450	2.650	2.400	2.550	2.550	489,971
2026-04-24	2.550	2.615	2.300	2.450	2.450	779,346
2026-04-23	2.450	3.000	2.400	2.550	2.550	4,655,848
2026-04-22	2.150	2.600	2.000	2.450	2.450	2,220,378
2026-04-21	2.150	2.150	2.000	2.150	2.150	738,694
2026-04-20	2.150	2.300	2.000	2.100	2.100	1,055,724
2026-04-17	2.150	2.285	2.025	2.150	2.150	164,694
2026-04-16	2.150	2.300	2.000	2.150	2.150	27,403
2026-04-15	2.150	2.285	2.035	2.150	2.150	63,396
2026-04-14	2.150	2.200	2.025	2.150	2.150	121,535
2026-04-13	2.100	2.300	2.100	2.150	2.150	167,133
2026-04-10	2.100	2.170	2.000	2.100	2.100	705,934
2026-04-09	2.100	2.170	2.000	2.100	2.100	110,077
2026-04-08	2.300	2.500	2.011	2.100	2.100	1,174,473
2026-04-07	2.350	2.350	2.350	2.350	2.350	0
2026-04-02	2.350	2.500	2.221	2.350	2.350	322,520
2026-04-01	2.295	2.490	2.295	2.350	2.350	545,560
2026-03-31	2.000	2.400	1.900	2.250	2.250	3,581,980
2026-03-30	2.050	2.065	1.900	2.000	2.000	590,581
2026-03-27	2.100	2.100	2.000	2.050	2.050	73,439
2026-03-26	2.200	2.200	2.000	2.100	2.100	463,065
2026-03-25	2.050	2.100	2.000	2.050	2.050	566,961
2026-03-24	2.050	2.100	2.010	2.050	2.050	30,722
2026-03-23	2.100	2.100	2.000	2.050	2.050	373,603
2026-03-20	2.200	2.200	2.000	2.100	2.100	321,644
2026-03-19	2.200	2.200	2.100	2.200	2.200	388,333
2026-03-18	2.300	2.500	2.100	2.300	2.300	225,588
2026-03-17	2.300	2.400	2.150	2.300	2.300	784,503
2026-03-16	2.350	2.500	2.100	2.250	2.250	1,280,128
2026-03-13	2.350	2.500	2.200	2.350	2.350	274,158
2026-03-12	2.350	2.480	2.200	2.350	2.350	7,090
2026-03-11	2.350	2.350	2.200	2.350	2.350	364,387
2026-03-10	2.250	2.540	2.150	2.400	2.400	291,907
2026-03-09	2.300	2.300	2.125	2.200	2.200	820,601
2026-03-06	2.450	2.600	2.300	2.350	2.350	139,308
2026-03-05	2.470	2.470	2.315	2.450	2.450	216,070
2026-03-04	2.450	2.475	2.400	2.450	2.450	120,582
2026-03-03	2.550	2.590	2.400	2.450	2.450	287,841
2026-03-02	2.775	2.775	2.500	2.550	2.550	1,912,282
2026-02-27	2.800	2.940	2.700	2.800	2.800	2,936,489
2026-02-26	2.450	2.895	2.300	2.800	2.800	2,704,291
2026-02-25	2.300	2.570	2.300	2.450	2.450	1,246,265
2026-02-24	2.350	2.400	2.210	2.300	2.300	2,901,092
2026-02-23	2.450	2.475	2.300	2.350	2.350	2,460,885
2026-02-20	2.500	2.600	2.400	2.450	2.450	584,736
2026-02-19	2.600	2.700	2.450	2.500	2.500	960,677
2026-02-18	2.400	2.600	2.350	2.550	2.550	2,033,704
2026-02-17	2.500	2.600	2.300	2.400	2.400	1,264,112
2026-02-16	2.500	2.600	2.400	2.500	2.500	241,328
2026-02-13	2.550	2.550	2.400	2.500	2.500	352,222
2026-02-12	2.550	2.580	2.500	2.550	2.550	516,674
2026-02-11	2.550	2.590	2.500	2.550	2.550	491,237
2026-02-10	2.550	2.590	2.500	2.550	2.550	899,968
2026-02-09	2.650	2.679	2.500	2.500	2.500	570,503

← NewerPage 3 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.