First Development Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.700 | 2.739 | 2.611 | 2.650 | 2.650 | 490,876 |
| 2025-11-10 | 2.800 | 2.820 | 2.700 | 2.700 | 2.700 | 570,024 |
| 2025-11-07 | 2.839 | 2.839 | 2.800 | 2.800 | 2.800 | 119,685 |
| 2025-11-06 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 2,388,390 |
| 2025-11-05 | 2.890 | 2.890 | 2.800 | 2.850 | 2.850 | 381,447 |
| 2025-11-04 | 2.925 | 2.925 | 2.850 | 2.925 | 2.925 | 1,384,673 |
| 2025-11-03 | 2.900 | 2.938 | 2.850 | 2.925 | 2.925 | 527,412 |
| 2025-10-31 | 2.900 | 3.000 | 2.836 | 2.900 | 2.900 | 592,017 |
| 2025-10-30 | 3.001 | 3.001 | 2.900 | 2.950 | 2.950 | 708,835 |
| 2025-10-29 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 249,806 |
| 2025-10-28 | 3.050 | 3.100 | 3.001 | 3.050 | 3.050 | 587,303 |
| 2025-10-27 | 3.100 | 3.100 | 3.011 | 3.050 | 3.050 | 2,101,678 |
| 2025-10-24 | 3.250 | 3.300 | 3.201 | 3.250 | 3.250 | 47,514 |
| 2025-10-23 | 3.400 | 3.497 | 3.201 | 3.250 | 3.250 | 401,602 |
| 2025-10-22 | 3.400 | 3.497 | 3.330 | 3.400 | 3.400 | 393,844 |
| 2025-10-21 | 3.800 | 3.995 | 3.400 | 3.400 | 3.400 | 2,993,803 |
| 2025-10-20 | 3.450 | 3.850 | 3.200 | 3.850 | 3.850 | 4,598,462 |
| 2025-10-17 | 3.250 | 3.395 | 3.250 | 3.350 | 3.350 | 2,056,620 |
| 2025-10-16 | 3.300 | 3.490 | 2.855 | 3.250 | 3.250 | 5,874,730 |
| 2025-10-15 | 3.435 | 3.435 | 3.200 | 3.300 | 3.300 | 1,673,819 |
| 2025-10-14 | 3.550 | 3.600 | 3.400 | 3.450 | 3.450 | 2,547,662 |
| 2025-10-13 | 3.650 | 3.730 | 3.501 | 3.550 | 3.550 | 1,171,526 |
| 2025-10-10 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 397,841 |
| 2025-10-09 | 3.900 | 4.099 | 3.715 | 3.800 | 3.800 | 2,744,931 |
| 2025-10-08 | 3.950 | 4.200 | 3.850 | 3.900 | 3.900 | 4,405,341 |
| 2025-10-07 | 8.880 | 8.880 | 3.810 | 3.950 | 3.950 | 22,547,779 |
| 2025-10-06 | 8.750 | 9.450 | 8.744 | 8.900 | 8.900 | 3,018,188 |
| 2025-10-03 | 8.750 | 8.998 | 8.676 | 8.750 | 8.750 | 609,053 |
| 2025-10-02 | 8.950 | 9.098 | 8.681 | 8.900 | 8.900 | 846,365 |
| 2025-10-01 | 8.900 | 9.087 | 8.805 | 8.950 | 8.950 | 1,155,670 |
| 2025-09-30 | 8.750 | 9.300 | 8.676 | 8.900 | 8.900 | 2,432,186 |
| 2025-09-29 | 8.250 | 9.270 | 8.155 | 8.750 | 8.750 | 3,518,483 |
| 2025-09-26 | 8.300 | 8.750 | 8.250 | 8.250 | 8.250 | 2,114,602 |
| 2025-09-25 | 8.375 | 8.470 | 8.002 | 8.300 | 8.300 | 1,591,516 |
| 2025-09-24 | 8.300 | 9.000 | 8.167 | 8.500 | 8.500 | 2,091,267 |
| 2025-09-23 | 7.850 | 8.400 | 7.850 | 8.300 | 8.300 | 1,977,446 |
| 2025-09-22 | 8.000 | 8.095 | 7.700 | 7.800 | 7.800 | 987,686 |
| 2025-09-19 | 8.300 | 8.380 | 7.800 | 8.000 | 8.000 | 1,470,427 |
| 2025-09-18 | 7.900 | 8.498 | 7.880 | 8.300 | 8.300 | 985,694 |
| 2025-09-17 | 7.850 | 8.000 | 7.375 | 7.900 | 7.900 | 1,821,224 |
| 2025-09-16 | 7.950 | 7.990 | 7.710 | 7.900 | 7.900 | 662,650 |
| 2025-09-15 | 8.450 | 8.550 | 7.850 | 7.950 | 7.950 | 1,400,086 |
| 2025-09-12 | 8.150 | 8.990 | 8.100 | 8.450 | 8.450 | 1,918,188 |
| 2025-09-11 | 8.250 | 8.290 | 7.700 | 8.000 | 8.000 | 2,322,011 |
| 2025-09-10 | 8.450 | 8.698 | 8.200 | 8.250 | 8.250 | 2,078,586 |
| 2025-09-09 | 8.925 | 8.925 | 8.316 | 8.450 | 8.450 | 2,315,448 |
| 2025-09-08 | 9.800 | 10.300 | 8.825 | 9.050 | 9.050 | 4,153,803 |
| 2025-09-05 | 9.250 | 10.000 | 9.199 | 9.800 | 9.800 | 3,890,779 |
| 2025-09-04 | 9.350 | 9.620 | 9.050 | 9.250 | 9.250 | 1,719,792 |
| 2025-09-03 | 8.950 | 9.620 | 8.270 | 9.350 | 9.350 | 2,300,429 |
| 2025-09-02 | 9.350 | 9.550 | 8.720 | 8.950 | 8.950 | 1,378,819 |
| 2025-09-01 | 9.180 | 10.000 | 9.180 | 9.350 | 9.350 | 3,550,392 |
| 2025-08-29 | 8.150 | 9.300 | 7.500 | 9.150 | 9.150 | 3,866,025 |
| 2025-08-28 | 8.800 | 9.155 | 7.700 | 8.150 | 8.150 | 3,955,745 |
| 2025-08-27 | 9.800 | 9.962 | 8.500 | 8.750 | 8.750 | 3,786,537 |
| 2025-08-26 | 8.470 | 10.400 | 8.470 | 9.800 | 9.800 | 7,414,007 |
| 2025-08-22 | 7.300 | 8.480 | 7.278 | 8.350 | 8.350 | 4,975,564 |
| 2025-08-21 | 7.350 | 7.483 | 7.060 | 7.300 | 7.300 | 2,245,707 |
| 2025-08-20 | 7.050 | 7.490 | 7.030 | 7.350 | 7.350 | 3,805,500 |
| 2025-08-19 | 7.000 | 7.170 | 6.875 | 7.050 | 7.050 | 2,347,490 |
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.