Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.300 | 1.350 | 1.251 | 1.300 | 1.300 | 424,647 |
| 2026-02-05 | 1.275 | 1.355 | 1.213 | 1.355 | 1.355 | 1,914,318 |
| 2026-02-04 | 1.250 | 1.300 | 1.213 | 1.250 | 1.250 | 607,331 |
| 2026-02-03 | 1.211 | 1.300 | 1.211 | 1.250 | 1.250 | 864,654 |
| 2026-02-02 | 1.200 | 1.250 | 1.186 | 1.200 | 1.200 | 117,225 |
| 2026-01-30 | 1.200 | 1.250 | 1.165 | 1.200 | 1.200 | 1,190,841 |
| 2026-01-29 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 472,717 |
| 2026-01-28 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 568,296 |
| 2026-01-27 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 13,976 |
| 2026-01-26 | 1.250 | 1.300 | 1.150 | 1.175 | 1.175 | 4,288,052 |
| 2026-01-23 | 1.250 | 1.300 | 1.215 | 1.250 | 1.250 | 56,145 |
| 2026-01-22 | 1.250 | 1.260 | 1.216 | 1.250 | 1.250 | 1,139,920 |
| 2026-01-21 | 1.330 | 1.330 | 1.200 | 1.225 | 1.225 | 3,408,243 |
| 2026-01-20 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 4,587,544 |
| 2026-01-19 | 1.400 | 1.500 | 1.302 | 1.400 | 1.400 | 2,337,571 |
| 2026-01-16 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 795,506 |
| 2026-01-15 | 1.325 | 1.500 | 1.322 | 1.400 | 1.400 | 3,217,811 |
| 2026-01-14 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 3,001,755 |
| 2026-01-13 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 1,368,575 |
| 2026-01-12 | 1.300 | 1.330 | 1.250 | 1.275 | 1.275 | 1,482,586 |
| 2026-01-09 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 900,933 |
| 2026-01-08 | 1.275 | 1.350 | 1.251 | 1.300 | 1.300 | 519,293 |
| 2026-01-07 | 1.275 | 1.300 | 1.251 | 1.275 | 1.275 | 38,337 |
| 2026-01-06 | 1.275 | 1.300 | 1.251 | 1.275 | 1.275 | 725,345 |
| 2026-01-05 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 13,929 |
| 2026-01-02 | 1.300 | 1.322 | 1.250 | 1.275 | 1.275 | 768,650 |
| 2025-12-31 | 1.300 | 1.322 | 1.300 | 1.300 | 1.300 | 1,680 |
| 2025-12-30 | 1.300 | 1.322 | 1.251 | 1.300 | 1.300 | 120,759 |
| 2025-12-29 | 1.300 | 1.322 | 1.250 | 1.300 | 1.300 | 1,066,313 |
| 2025-12-24 | 1.300 | 1.350 | 1.251 | 1.300 | 1.300 | 337,699 |
| 2025-12-23 | 1.450 | 1.500 | 1.322 | 1.350 | 1.350 | 1,060,703 |
| 2025-12-22 | 1.450 | 1.499 | 1.416 | 1.450 | 1.450 | 610,521 |
| 2025-12-19 | 1.450 | 1.499 | 1.401 | 1.450 | 1.450 | 1,102,887 |
| 2025-12-18 | 1.550 | 1.600 | 1.420 | 1.450 | 1.450 | 2,238,174 |
| 2025-12-17 | 1.600 | 1.690 | 1.502 | 1.600 | 1.600 | 151,625 |
| 2025-12-16 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 2,883 |
| 2025-12-15 | 1.625 | 1.749 | 1.520 | 1.600 | 1.600 | 4,462,956 |
| 2025-12-12 | 1.625 | 1.665 | 1.550 | 1.625 | 1.625 | 243,644 |
| 2025-12-11 | 1.575 | 1.575 | 1.550 | 1.575 | 1.575 | 352,259 |
| 2025-12-10 | 1.575 | 1.600 | 1.551 | 1.575 | 1.575 | 98,993 |
| 2025-12-09 | 1.600 | 1.600 | 1.400 | 1.575 | 1.575 | 1,164,558 |
| 2025-12-08 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 914,333 |
| 2025-12-05 | 1.750 | 1.770 | 1.695 | 1.750 | 1.750 | 103,769 |
| 2025-12-04 | 1.650 | 1.770 | 1.621 | 1.750 | 1.750 | 955 |
| 2025-12-03 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 416,855 |
| 2025-12-02 | 1.800 | 1.870 | 1.700 | 1.750 | 1.750 | 228,584 |
| 2025-12-01 | 1.770 | 1.900 | 1.770 | 1.800 | 1.800 | 2,503,314 |
| 2025-11-28 | 1.700 | 1.770 | 1.625 | 1.700 | 1.700 | 74,659 |
| 2025-11-27 | 1.650 | 1.717 | 1.625 | 1.700 | 1.700 | 210,552 |
| 2025-11-26 | 1.650 | 1.699 | 1.650 | 1.650 | 1.650 | 58,916 |
| 2025-11-25 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 372,838 |
| 2025-11-24 | 1.700 | 1.757 | 1.602 | 1.700 | 1.700 | 551,217 |
| 2025-11-21 | 1.800 | 1.900 | 1.622 | 1.700 | 1.700 | 591,234 |
| 2025-11-20 | 1.625 | 1.880 | 1.560 | 1.800 | 1.800 | 4,283,893 |
| 2025-11-19 | 1.625 | 1.700 | 1.552 | 1.625 | 1.625 | 421,056 |
| 2025-11-18 | 1.600 | 1.649 | 1.577 | 1.600 | 1.600 | 655,849 |
| 2025-11-17 | 1.600 | 1.649 | 1.600 | 1.600 | 1.600 | 24,730 |
| 2025-11-14 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 2,542,782 |
| 2025-11-13 | 1.730 | 1.730 | 1.520 | 1.550 | 1.550 | 3,220,180 |
| 2025-11-12 | 1.900 | 2.090 | 1.700 | 1.750 | 1.750 | 5,338,600 |
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.