Firering Strategic Minerals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.125	1.140	1.000	1.100	1.100	1,105,027
2026-05-05	1.150	1.200	1.050	1.125	1.125	4,605,379
2026-05-01	1.150	1.170	1.100	1.150	1.150	95,703
2026-04-30	1.150	1.150	1.107	1.150	1.150	1,109,384
2026-04-29	1.150	1.200	1.100	1.150	1.150	696,997
2026-04-28	1.150	1.200	1.100	1.150	1.150	264,815
2026-04-27	1.070	1.200	1.070	1.150	1.150	6,032,491
2026-04-24	1.100	1.200	1.000	1.000	1.000	11,255,177
2026-04-23	1.275	1.312	1.215	1.275	1.275	787,480
2026-04-22	1.300	1.400	1.250	1.275	1.275	708,244
2026-04-21	1.300	1.400	1.200	1.300	1.300	332,426
2026-04-20	1.400	1.499	1.200	1.300	1.300	3,906,708
2026-04-17	1.250	1.300	1.176	1.250	1.250	1,159,663
2026-04-16	1.250	1.299	1.244	1.250	1.250	101,664
2026-04-15	1.250	1.299	1.200	1.250	1.250	2,699
2026-04-14	1.250	1.300	1.200	1.250	1.250	96,530
2026-04-13	1.250	1.300	1.200	1.250	1.250	14,961
2026-04-10	1.250	1.300	1.200	1.250	1.250	474,874
2026-04-09	1.250	1.300	1.250	1.250	1.250	13,481
2026-04-08	1.200	1.300	1.150	1.250	1.250	1,587,002
2026-04-07	1.200	1.250	1.150	1.200	1.200	2,659,201
2026-04-02	1.175	1.250	1.151	1.200	1.200	3,944,897
2026-04-01	1.200	1.200	1.150	1.175	1.175	843,551
2026-03-31	1.200	1.250	1.167	1.200	1.200	70,092
2026-03-30	1.200	1.250	1.150	1.200	1.200	3,562,901
2026-03-27	1.250	1.300	1.150	1.200	1.200	2,755,225
2026-03-26	1.250	1.310	1.200	1.250	1.250	4,167,795
2026-03-25	1.250	1.300	1.200	1.250	1.250	71,552
2026-03-24	1.175	1.300	1.150	1.250	1.250	2,346,471
2026-03-23	1.200	1.249	1.151	1.175	1.175	224,799
2026-03-20	1.250	1.300	1.200	1.225	1.225	1,308,428
2026-03-19	1.375	1.400	1.249	1.250	1.250	2,009,813
2026-03-18	1.525	1.600	1.310	1.375	1.375	8,072,331
2026-03-17	1.550	1.650	1.413	1.525	1.525	4,023,627
2026-03-16	1.350	1.858	1.300	1.550	1.550	22,589,539
2026-03-13	1.300	1.400	1.250	1.350	1.350	1,517,171
2026-03-12	1.275	1.350	1.250	1.300	1.300	412,669
2026-03-11	1.350	1.399	1.266	1.275	1.275	1,084,531
2026-03-10	1.375	1.500	1.300	1.350	1.350	1,143,052
2026-03-09	1.500	1.600	1.350	1.375	1.375	2,657,825
2026-03-06	1.500	1.580	1.400	1.500	1.500	3,364,608
2026-03-05	1.450	1.700	1.400	1.500	1.500	3,812,023
2026-03-04	1.350	1.685	1.300	1.450	1.450	4,979,856
2026-03-03	1.450	1.489	1.310	1.350	1.350	3,537,294
2026-03-02	1.300	1.490	1.252	1.450	1.450	3,489,776
2026-02-27	1.300	1.400	1.200	1.300	1.300	439,525
2026-02-26	1.300	1.316	1.200	1.300	1.300	1,214,966
2026-02-25	1.300	1.400	1.200	1.300	1.300	3,127,523
2026-02-24	1.300	1.400	1.202	1.300	1.300	50,761
2026-02-23	1.225	1.400	1.200	1.300	1.300	2,174,923
2026-02-20	1.200	1.235	1.200	1.225	1.225	217,323
2026-02-19	1.235	1.250	1.235	1.250	1.250	62,008
2026-02-18	1.250	1.250	1.200	1.225	1.225	2,380,111
2026-02-17	1.300	1.310	1.200	1.250	1.250	832,505
2026-02-16	1.325	1.350	1.300	1.300	1.300	568,459
2026-02-13	1.325	1.350	1.300	1.325	1.325	82,562
2026-02-12	1.325	1.325	1.313	1.325	1.325	1,381,390
2026-02-11	1.300	1.350	1.300	1.325	1.325	275,507
2026-02-10	1.325	1.335	1.301	1.325	1.325	1,037,669
2026-02-09	1.300	1.350	1.257	1.300	1.300	42,585

← NewerPage 3 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.