First Development Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.700	2.700	2.574	2.574	2.574	783,079
2026-02-05	2.700	2.750	2.700	2.700	2.700	368,020
2026-02-04	2.800	2.800	2.700	2.700	2.700	396,723
2026-02-03	2.800	2.900	2.701	2.800	2.800	51,608
2026-02-02	2.800	2.900	2.700	2.800	2.800	328,818
2026-01-30	3.000	3.090	2.700	2.800	2.800	1,419,531
2026-01-29	2.950	3.200	2.800	3.000	3.000	2,641,454
2026-01-28	2.700	2.975	2.650	2.850	2.850	1,946,126
2026-01-27	2.700	2.790	2.600	2.700	2.700	398,141
2026-01-26	2.700	2.800	2.600	2.700	2.700	1,489,946
2026-01-23	2.850	2.900	2.600	2.700	2.700	331,536
2026-01-22	2.850	3.000	2.700	2.850	2.850	588,656
2026-01-21	2.750	3.000	2.675	2.850	2.850	759,659
2026-01-20	2.800	3.000	2.602	2.750	2.750	1,671,171
2026-01-19	2.800	2.900	2.627	2.750	2.750	511,423
2026-01-16	2.800	2.890	2.700	2.800	2.800	1,290,824
2026-01-15	2.800	2.890	2.700	2.800	2.800	462,721
2026-01-14	2.750	2.900	2.700	2.800	2.800	449,779
2026-01-13	2.750	2.800	2.700	2.750	2.750	38,444
2026-01-12	2.750	2.800	2.700	2.750	2.750	207,464
2026-01-09	2.900	3.100	2.700	2.750	2.750	425,309
2026-01-08	2.775	3.100	2.775	2.900	2.900	1,305,965
2026-01-07	2.700	2.800	2.700	2.700	2.700	300,519
2026-01-06	2.650	2.800	2.575	2.700	2.700	1,535,785
2026-01-05	2.950	2.990	2.600	2.700	2.700	1,830,061
2026-01-02	3.150	3.200	2.950	2.950	2.950	1,213,291
2025-12-31	3.050	3.200	3.000	3.150	3.150	2,070,821
2025-12-30	3.000	3.070	2.910	3.000	3.000	1,144,774
2025-12-29	2.950	3.090	2.901	3.000	3.000	1,355,171
2025-12-24	2.880	3.000	2.880	2.950	2.950	514,890
2025-12-23	2.780	2.900	2.780	2.800	2.800	220,066
2025-12-22	2.790	2.790	2.600	2.750	2.750	969,781
2025-12-19	2.850	2.970	2.805	2.850	2.850	718,843
2025-12-18	2.850	2.925	2.715	2.850	2.850	372,688
2025-12-17	2.800	2.900	2.700	2.800	2.800	171,432
2025-12-16	3.000	3.090	2.710	2.800	2.800	1,093,645
2025-12-15	2.900	3.000	2.900	3.000	3.000	1,459,617
2025-12-12	2.700	2.950	2.613	2.900	2.900	2,106,475
2025-12-11	2.710	2.710	2.610	2.700	2.700	452,500
2025-12-10	2.750	2.763	2.700	2.750	2.750	341,717
2025-12-09	2.750	2.790	2.701	2.750	2.750	626,490
2025-12-08	2.750	2.790	2.701	2.750	2.750	194,139
2025-12-05	2.750	2.750	2.701	2.750	2.750	53,638
2025-12-04	2.770	2.770	2.700	2.750	2.750	209,017
2025-12-03	2.800	2.868	2.701	2.800	2.800	78,986
2025-12-02	2.600	2.880	2.510	2.800	2.800	3,501,150
2025-12-01	2.600	2.700	2.533	2.600	2.600	152,998
2025-11-28	2.600	2.600	2.533	2.600	2.600	212,124
2025-11-27	2.600	2.630	2.533	2.600	2.600	447,816
2025-11-26	2.600	2.700	2.516	2.600	2.600	401,501
2025-11-25	2.600	2.600	2.581	2.600	2.600	292,285
2025-11-24	2.600	2.650	2.501	2.600	2.600	1,329,723
2025-11-21	2.650	2.670	2.580	2.600	2.600	184,321
2025-11-20	2.650	2.688	2.615	2.650	2.650	379,559
2025-11-19	2.700	2.740	2.501	2.650	2.650	1,183,329
2025-11-18	2.650	2.750	2.601	2.700	2.700	649,432
2025-11-17	2.650	2.685	2.533	2.650	2.650	855,400
2025-11-14	2.750	2.787	2.601	2.650	2.650	291,110
2025-11-13	2.850	2.880	2.701	2.750	2.750	1,722,342
2025-11-12	2.650	2.875	2.615	2.850	2.850	2,697,206

← NewerPage 4 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.