Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.725	0.725	0.700	0.725	0.725	70,270
2026-10-22	0.725	0.747	0.725	0.725	0.725	14,993
2026-10-21	0.725	0.750	0.725	0.725	0.725	20,013
2026-10-20	0.750	0.790	0.710	0.725	0.725	929,737
2026-10-19	0.750	0.800	0.750	0.750	0.750	272,816
2026-10-16	0.775	0.800	0.750	0.750	0.750	1,223,925
2026-10-15	0.775	0.800	0.750	0.775	0.775	1,325,325
2026-10-14	0.775	0.800	0.750	0.775	0.775	3,578,465
2026-10-13	0.775	0.800	0.752	0.775	0.775	197,105
2026-10-12	0.775	0.800	0.750	0.775	0.775	1,793,675
2026-10-09	0.775	0.775	0.775	0.775	0.775	0
2026-10-08	0.775	0.775	0.751	0.775	0.775	207
2026-10-07	0.775	0.780	0.751	0.775	0.775	86,282
2026-10-06	0.775	0.795	0.751	0.775	0.775	149,951
2026-10-05	0.800	0.800	0.726	0.775	0.775	3,031,488
2026-10-02	0.800	0.800	0.761	0.775	0.775	719,762
2026-10-01	0.825	0.850	0.800	0.800	0.800	366,893
2026-09-30	0.825	0.825	0.825	0.825	0.825	0
2026-09-29	0.825	0.850	0.800	0.825	0.825	364,740
2026-09-28	0.875	0.900	0.800	0.825	0.825	2,088,953
2026-09-25	0.875	0.900	0.850	0.875	0.875	113,211
2026-09-24	0.875	0.900	0.851	0.875	0.875	1,071,112
2026-09-23	0.875	0.900	0.855	0.875	0.875	301,001
2026-09-22	0.875	0.895	0.851	0.875	0.875	628,295
2026-09-21	0.950	1.000	0.855	0.875	0.875	2,409,257
2026-09-18	0.950	1.000	0.900	0.950	0.950	92,973
2026-09-17	0.950	1.000	0.901	0.950	0.950	197,278
2026-09-16	0.950	1.000	0.901	0.950	0.950	669,480
2026-09-15	0.950	0.970	0.950	0.950	0.950	3,299
2026-09-14	0.950	0.950	0.906	0.950	0.950	250,448
2026-09-11	0.950	0.970	0.900	0.950	0.950	1,673,261
2026-09-10	0.950	0.970	0.950	0.950	0.950	74,395
2026-09-09	0.950	0.970	0.900	0.950	0.950	4,071,030
2026-09-08	0.950	1.000	0.900	0.950	0.950	354,847
2026-09-07	0.950	1.000	0.910	0.950	0.950	2,458,781
2026-09-04	0.950	0.971	0.913	0.950	0.950	114,529
2026-09-03	0.950	1.000	0.900	0.950	0.950	22,043
2026-09-02	0.950	0.972	0.900	0.950	0.950	1,114,880
2026-09-01	0.950	0.984	0.903	0.950	0.950	1,193,468
2026-08-28	0.950	0.984	0.950	0.950	0.950	18,056
2026-08-27	0.950	1.000	0.903	0.950	0.950	316,489
2026-08-26	0.950	1.000	0.900	0.950	0.950	63,071
2026-08-25	0.950	1.000	0.903	0.950	0.950	714,678
2026-08-24	0.950	1.000	0.900	0.950	0.950	568,199
2026-08-21	0.950	0.999	0.900	0.950	0.950	46,068
2026-08-20	0.950	0.999	0.950	0.950	0.950	4,140
2026-08-19	0.950	1.000	0.900	0.950	0.950	44,488
2026-08-18	0.950	1.000	0.900	0.950	0.950	1,062,292
2026-08-17	0.950	1.000	0.900	0.950	0.950	1,276,180
2026-08-14	0.950	1.000	0.901	0.950	0.950	180,639
2026-08-13	0.950	0.956	0.901	0.950	0.950	1,291,936
2026-08-12	0.950	1.000	0.900	0.950	0.950	1,013,438
2026-08-11	0.950	0.990	0.910	0.950	0.950	1,890,427
2026-08-10	0.950	0.959	0.900	0.950	0.950	620,995
2026-08-07	0.950	0.960	0.902	0.950	0.950	137,249
2026-08-06	0.950	1.000	0.912	0.950	0.950	45,070
2026-08-05	0.950	1.000	0.910	0.950	0.950	321,648
2026-08-04	0.950	1.000	0.900	0.950	0.950	21,771
2026-08-03	0.950	1.000	0.900	0.950	0.950	345,230
2026-07-31	0.950	1.000	0.900	0.950	0.950	87,127

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.