Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.950	0.978	0.900	0.950	0.950	307,959
2026-07-29	0.950	0.978	0.902	0.950	0.950	403,217
2026-07-28	0.950	1.000	0.916	0.950	0.950	1,108,409
2026-07-27	0.950	1.000	0.900	0.950	0.950	235,769
2026-07-24	0.950	0.978	0.900	0.950	0.950	46,125
2026-07-23	0.950	0.999	0.905	0.950	0.950	53,600
2026-07-22	1.025	1.100	0.950	0.975	0.975	4,016,766
2026-07-21	0.950	1.000	0.900	0.950	0.950	34,116
2026-07-20	0.950	1.000	0.901	0.950	0.950	772,171
2026-07-17	0.950	1.000	0.900	0.950	0.950	3,332,364
2026-07-16	0.950	1.000	0.911	1.000	1.000	215,218
2026-07-15	0.900	1.000	0.851	0.950	0.950	2,365,739
2026-07-14	0.900	0.950	0.851	0.950	0.950	341,249
2026-07-13	0.900	0.950	0.850	0.950	0.950	236,535
2026-07-10	0.900	0.950	0.900	0.900	0.900	35,941
2026-07-09	0.900	0.950	0.851	0.900	0.900	10,602
2026-07-08	0.900	0.950	0.900	0.900	0.900	1,247,860
2026-07-07	0.925	1.000	0.875	0.875	0.875	1,224,886
2026-07-06	0.925	1.000	0.918	0.925	0.925	1,014,305
2026-07-03	0.900	0.950	0.850	0.925	0.925	420,147
2026-07-02	0.900	0.950	0.900	0.900	0.900	5,297
2026-07-01	0.900	0.918	0.900	0.900	0.900	7,010,459
2026-06-30	0.950	0.950	0.855	0.900	0.900	3,182,730
2026-06-29	0.950	1.000	0.901	0.950	0.950	175,305
2026-06-26	0.900	0.950	0.851	0.900	0.900	35,387
2026-06-25	0.900	0.940	0.851	0.900	0.900	377,416
2026-06-24	0.900	0.950	0.851	0.900	0.900	509,709
2026-06-23	0.925	0.940	0.850	0.900	0.900	649,572
2026-06-22	0.925	0.950	0.900	0.925	0.925	23,201
2026-06-19	0.925	0.949	0.900	0.925	0.925	2,005,825
2026-06-18	0.925	0.940	0.900	0.925	0.925	1,471,606
2026-06-17	0.945	0.945	0.900	0.925	0.925	519,223
2026-06-16	0.950	1.000	0.901	0.950	0.950	256,706
2026-06-15	0.950	1.000	0.900	0.950	0.950	516,520
2026-06-12	0.950	1.000	0.948	0.950	0.950	3,317,359
2026-06-11	0.950	1.000	0.900	0.950	0.950	16,915
2026-06-10	0.950	1.000	0.900	0.950	0.950	9,211,359
2026-06-09	0.950	1.000	0.905	0.950	0.950	489,010
2026-06-08	0.950	1.000	0.950	0.950	0.950	56,569
2026-06-05	0.950	1.000	0.900	0.950	0.950	210,908
2026-06-04	0.950	0.999	0.950	0.950	0.950	13,746
2026-06-03	0.925	0.999	0.900	0.950	0.950	2,122,180
2026-06-02	0.925	0.950	0.905	0.925	0.925	2,895,712
2026-06-01	0.975	1.000	0.905	0.950	0.950	1,438,371
2026-05-29	0.975	0.980	0.950	0.975	0.975	1,195,511
2026-05-28	1.000	1.050	0.926	0.975	0.975	3,187,961
2026-05-27	1.025	1.050	1.000	1.025	1.025	1,103,837
2026-05-26	1.025	1.050	1.000	1.025	1.025	1,505,900
2026-05-22	1.025	1.050	1.000	1.025	1.025	1,466,931
2026-05-21	1.025	1.050	1.000	1.025	1.025	3,828,372
2026-05-20	0.950	1.050	0.950	1.025	1.025	8,163,327
2026-05-19	1.050	1.077	0.864	0.925	0.925	21,792,350
2026-05-18	1.050	1.100	1.000	1.020	1.020	2,388,759
2026-05-15	1.100	1.100	1.000	1.050	1.050	396,963
2026-05-14	1.075	1.150	1.050	1.100	1.100	1,840,092
2026-05-13	1.100	1.129	1.050	1.075	1.075	744,462
2026-05-12	1.100	1.140	1.080	1.080	1.080	301,578
2026-05-11	1.100	1.100	1.050	1.100	1.100	649,717
2026-05-08	1.100	1.150	1.050	1.100	1.100	79,491
2026-05-07	1.100	1.140	1.050	1.100	1.100	614,307

← NewerPage 2 of 21 · 1,243 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.