Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.625 | 5.700 | 5.555 | 5.625 | 5.625 | 80,234 |
| 2026-10-22 | 6.125 | 6.250 | 5.400 | 5.625 | 5.625 | 1,374,236 |
| 2026-10-21 | 6.551 | 6.551 | 6.125 | 6.125 | 6.125 | 574,922 |
| 2026-10-20 | 6.625 | 6.750 | 6.300 | 6.625 | 6.625 | 177,588 |
| 2026-10-19 | 6.625 | 6.750 | 6.500 | 6.625 | 6.625 | 139,444 |
| 2026-10-16 | 6.625 | 6.750 | 6.625 | 6.625 | 6.625 | 14,598 |
| 2026-10-15 | 6.625 | 6.750 | 6.500 | 6.625 | 6.625 | 91,268 |
| 2026-10-14 | 6.625 | 6.725 | 6.625 | 6.625 | 6.625 | 26,919 |
| 2026-10-13 | 7.250 | 7.500 | 6.625 | 6.625 | 6.625 | 332,112 |
| 2026-10-12 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 163,765 |
| 2026-10-09 | 7.250 | 7.300 | 7.224 | 7.250 | 7.250 | 87,493 |
| 2026-10-08 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 440,452 |
| 2026-10-07 | 6.875 | 7.500 | 6.819 | 7.250 | 7.250 | 712,900 |
| 2026-10-06 | 6.875 | 7.000 | 6.770 | 7.000 | 7.000 | 579,026 |
| 2026-10-05 | 7.125 | 7.213 | 6.748 | 6.875 | 6.875 | 1,261,093 |
| 2026-10-02 | 7.000 | 7.070 | 7.000 | 7.000 | 7.000 | 85,995 |
| 2026-10-01 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 612,513 |
| 2026-09-30 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 59,590 |
| 2026-09-29 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 117,633 |
| 2026-09-28 | 7.000 | 7.250 | 6.815 | 7.000 | 7.000 | 14,816 |
| 2026-09-25 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 22,805 |
| 2026-09-24 | 7.000 | 7.000 | 6.810 | 7.000 | 7.000 | 148,724 |
| 2026-09-23 | 6.875 | 7.250 | 6.750 | 7.000 | 7.000 | 464,895 |
| 2026-09-22 | 6.875 | 6.980 | 6.763 | 6.875 | 6.875 | 16,677 |
| 2026-09-21 | 7.000 | 7.200 | 6.750 | 6.875 | 6.875 | 116,131 |
| 2026-09-18 | 7.000 | 7.250 | 6.900 | 7.000 | 7.000 | 136,501 |
| 2026-09-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 312,940 |
| 2026-09-16 | 6.900 | 7.250 | 6.750 | 7.000 | 7.000 | 314,004 |
| 2026-09-15 | 6.875 | 7.250 | 6.500 | 6.800 | 6.800 | 790,039 |
| 2026-09-14 | 7.250 | 7.500 | 6.750 | 7.000 | 7.000 | 659,374 |
| 2026-09-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 302,974 |
| 2026-09-10 | 7.250 | 7.500 | 7.000 | 7.500 | 7.500 | 41,268 |
| 2026-09-09 | 7.600 | 7.600 | 7.000 | 7.250 | 7.250 | 315,158 |
| 2026-09-08 | 7.750 | 8.000 | 7.258 | 7.625 | 7.625 | 1,092,918 |
| 2026-09-07 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 125,494 |
| 2026-09-04 | 8.000 | 8.500 | 7.950 | 8.000 | 8.000 | 60,930 |
| 2026-09-03 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 90,764 |
| 2026-09-02 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 24,617 |
| 2026-09-01 | 8.000 | 8.180 | 7.700 | 8.000 | 8.000 | 128,806 |
| 2026-08-28 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 294,427 |
| 2026-08-27 | 8.000 | 8.250 | 7.500 | 8.000 | 8.000 | 101,003 |
| 2026-08-26 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 2,117 |
| 2026-08-25 | 8.000 | 8.277 | 7.977 | 8.000 | 8.000 | 112,200 |
| 2026-08-24 | 8.000 | 8.300 | 7.802 | 8.000 | 8.000 | 131,285 |
| 2026-08-21 | 7.750 | 8.500 | 7.750 | 8.000 | 8.000 | 206,849 |
| 2026-08-20 | 7.500 | 8.000 | 7.500 | 7.750 | 7.750 | 39,480 |
| 2026-08-19 | 7.500 | 7.850 | 7.410 | 7.500 | 7.500 | 104,644 |
| 2026-08-18 | 7.500 | 7.850 | 7.000 | 7.500 | 7.500 | 158,238 |
| 2026-08-17 | 7.250 | 7.500 | 7.160 | 7.250 | 7.250 | 387,299 |
| 2026-08-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 44,290 |
| 2026-08-13 | 7.250 | 7.350 | 7.000 | 7.100 | 7.100 | 208,871 |
| 2026-08-12 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 84,033 |
| 2026-08-11 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 74,985 |
| 2026-08-10 | 7.500 | 7.500 | 7.160 | 7.500 | 7.500 | 218,172 |
| 2026-08-07 | 7.500 | 8.000 | 7.100 | 7.500 | 7.500 | 166,779 |
| 2026-08-06 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 92,135 |
| 2026-08-05 | 7.500 | 7.900 | 7.100 | 7.900 | 7.900 | 6,714 |
| 2026-08-04 | 7.500 | 7.500 | 7.387 | 7.500 | 7.500 | 15,292 |
| 2026-08-03 | 7.500 | 8.000 | 7.250 | 7.500 | 7.500 | 476,607 |
| 2026-07-31 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 32,299 |
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.