Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.650 | 1.670 | 1.638 | 1.650 | 1.650 | 1,000,088 |
| 2025-11-10 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,743,450 |
| 2025-11-07 | 1.700 | 1.730 | 1.600 | 1.650 | 1.650 | 380,128 |
| 2025-11-06 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 28,951 |
| 2025-11-05 | 1.700 | 1.745 | 1.560 | 1.700 | 1.700 | 186,457 |
| 2025-11-04 | 1.700 | 1.759 | 1.602 | 1.700 | 1.700 | 126,389 |
| 2025-11-03 | 1.650 | 1.800 | 1.600 | 1.780 | 1.780 | 921,212 |
| 2025-10-31 | 1.590 | 1.700 | 1.590 | 1.650 | 1.650 | 2,133,649 |
| 2025-10-30 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 278,465 |
| 2025-10-29 | 1.550 | 1.599 | 1.521 | 1.550 | 1.550 | 36,851 |
| 2025-10-28 | 1.600 | 1.600 | 1.520 | 1.550 | 1.550 | 1,425,422 |
| 2025-10-27 | 1.650 | 1.700 | 1.550 | 1.650 | 1.650 | 593,554 |
| 2025-10-24 | 1.650 | 1.689 | 1.650 | 1.650 | 1.650 | 76 |
| 2025-10-23 | 1.650 | 1.689 | 1.601 | 1.650 | 1.650 | 41,616 |
| 2025-10-22 | 1.650 | 1.690 | 1.601 | 1.650 | 1.650 | 1,891 |
| 2025-10-21 | 1.650 | 1.699 | 1.615 | 1.650 | 1.650 | 156,242 |
| 2025-10-20 | 1.650 | 1.699 | 1.630 | 1.650 | 1.650 | 844,938 |
| 2025-10-17 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 207,427 |
| 2025-10-16 | 1.650 | 1.700 | 1.626 | 1.650 | 1.650 | 1,720,269 |
| 2025-10-15 | 1.650 | 1.700 | 1.605 | 1.650 | 1.650 | 376,533 |
| 2025-10-14 | 1.775 | 1.788 | 1.622 | 1.650 | 1.650 | 1,379,754 |
| 2025-10-13 | 1.800 | 1.849 | 1.750 | 1.775 | 1.775 | 289,022 |
| 2025-10-10 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 189,427 |
| 2025-10-09 | 1.775 | 1.850 | 1.751 | 1.800 | 1.800 | 1,051,707 |
| 2025-10-08 | 1.900 | 1.998 | 1.710 | 1.750 | 1.750 | 1,116,315 |
| 2025-10-07 | 1.900 | 1.998 | 1.820 | 1.900 | 1.900 | 58,881 |
| 2025-10-06 | 1.850 | 1.900 | 1.822 | 1.900 | 1.900 | 680,015 |
| 2025-10-03 | 1.850 | 1.900 | 1.785 | 1.850 | 1.850 | 1,008,804 |
| 2025-10-02 | 1.850 | 1.900 | 1.801 | 1.850 | 1.850 | 651,651 |
| 2025-10-01 | 1.800 | 1.900 | 1.700 | 1.850 | 1.850 | 1,468,835 |
| 2025-09-30 | 1.775 | 1.900 | 1.653 | 1.800 | 1.800 | 530,570 |
| 2025-09-29 | 1.750 | 1.900 | 1.653 | 1.775 | 1.775 | 300,202 |
| 2025-09-26 | 1.750 | 1.800 | 1.635 | 1.700 | 1.700 | 282,245 |
| 2025-09-25 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 322 |
| 2025-09-24 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 305,476 |
| 2025-09-23 | 1.750 | 1.800 | 1.725 | 1.750 | 1.750 | 850,111 |
| 2025-09-22 | 1.850 | 1.940 | 1.700 | 1.750 | 1.750 | 1,819,769 |
| 2025-09-19 | 2.150 | 2.170 | 1.700 | 1.850 | 1.850 | 5,493,639 |
| 2025-09-18 | 2.000 | 2.198 | 1.995 | 2.100 | 2.100 | 562,173 |
| 2025-09-17 | 2.200 | 2.300 | 1.966 | 2.100 | 2.100 | 2,013,055 |
| 2025-09-16 | 2.350 | 2.400 | 2.125 | 2.200 | 2.200 | 1,084,741 |
| 2025-09-15 | 2.300 | 2.400 | 2.202 | 2.350 | 2.350 | 1,328,068 |
| 2025-09-12 | 2.250 | 2.400 | 2.175 | 2.300 | 2.300 | 1,336,920 |
| 2025-09-11 | 2.200 | 2.280 | 2.100 | 2.250 | 2.250 | 298,166 |
| 2025-09-10 | 2.050 | 2.300 | 2.010 | 2.200 | 2.200 | 2,101,184 |
| 2025-09-09 | 1.950 | 2.100 | 1.905 | 2.050 | 2.050 | 719,761 |
| 2025-09-08 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 655,213 |
| 2025-09-05 | 1.950 | 2.000 | 1.901 | 1.950 | 1.950 | 200,499 |
| 2025-09-04 | 1.900 | 2.000 | 1.800 | 1.950 | 1.950 | 305,918 |
| 2025-09-03 | 1.900 | 1.998 | 1.866 | 1.900 | 1.900 | 95,047 |
| 2025-09-02 | 1.900 | 2.000 | 1.856 | 1.900 | 1.900 | 615,938 |
| 2025-09-01 | 1.900 | 1.959 | 1.800 | 1.800 | 1.800 | 498,136 |
| 2025-08-29 | 1.900 | 1.969 | 1.830 | 1.900 | 1.900 | 448,299 |
| 2025-08-28 | 1.950 | 2.000 | 1.875 | 2.000 | 2.000 | 353,306 |
| 2025-08-27 | 1.850 | 2.000 | 1.820 | 1.950 | 1.950 | 1,705,384 |
| 2025-08-26 | 1.700 | 1.900 | 1.700 | 1.850 | 1.850 | 1,421,769 |
| 2025-08-22 | 1.850 | 1.900 | 1.660 | 1.700 | 1.700 | 1,993,163 |
| 2025-08-21 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 309,022 |
| 2025-08-20 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 1,281,560 |
| 2025-08-19 | 1.900 | 1.900 | 1.622 | 1.850 | 1.850 | 2,903,930 |
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.