Firering Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.875 | 2.000 | 1.850 | 1.925 | 1.925 | 2,408,603 |
| 2025-08-15 | 1.750 | 1.900 | 1.700 | 1.875 | 1.875 | 2,836,043 |
| 2025-08-14 | 1.600 | 1.800 | 1.500 | 1.750 | 1.750 | 3,099,625 |
| 2025-08-13 | 1.525 | 1.599 | 1.511 | 1.550 | 1.550 | 1,377,204 |
| 2025-08-12 | 1.500 | 1.599 | 1.451 | 1.525 | 1.525 | 422,678 |
| 2025-08-11 | 1.500 | 1.549 | 1.451 | 1.500 | 1.500 | 170,757 |
| 2025-08-08 | 1.475 | 1.500 | 1.473 | 1.500 | 1.500 | 341,883 |
| 2025-08-07 | 1.525 | 1.550 | 1.450 | 1.475 | 1.475 | 2,280,484 |
| 2025-08-06 | 1.575 | 1.600 | 1.510 | 1.525 | 1.525 | 668,315 |
| 2025-08-05 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 858,765 |
| 2025-08-04 | 1.575 | 1.700 | 1.550 | 1.575 | 1.575 | 1,125,389 |
| 2025-08-01 | 1.475 | 1.600 | 1.467 | 1.600 | 1.600 | 3,228,789 |
| 2025-07-31 | 1.550 | 1.600 | 1.450 | 1.475 | 1.475 | 1,394,866 |
| 2025-07-30 | 1.500 | 1.550 | 1.465 | 1.500 | 1.500 | 1,172,139 |
| 2025-07-29 | 1.500 | 1.600 | 1.377 | 1.520 | 1.520 | 4,548,698 |
| 2025-07-28 | 1.600 | 1.700 | 1.421 | 1.525 | 1.525 | 3,759,325 |
| 2025-07-25 | 1.725 | 1.835 | 1.400 | 1.600 | 1.600 | 3,317,879 |
| 2025-07-24 | 1.450 | 1.880 | 1.400 | 1.725 | 1.725 | 7,533,514 |
| 2025-07-23 | 1.650 | 1.737 | 1.420 | 1.450 | 1.450 | 4,062,583 |
| 2025-07-22 | 1.850 | 1.870 | 1.500 | 1.650 | 1.650 | 4,122,354 |
| 2025-07-21 | 1.850 | 1.900 | 1.801 | 1.850 | 1.850 | 1,112,896 |
| 2025-07-18 | 1.950 | 2.000 | 1.850 | 1.850 | 1.850 | 2,016,803 |
| 2025-07-17 | 2.150 | 2.200 | 1.900 | 1.950 | 1.950 | 1,509,238 |
| 2025-07-16 | 2.150 | 2.150 | 2.100 | 2.150 | 2.150 | 10,116 |
| 2025-07-15 | 2.150 | 2.150 | 2.101 | 2.150 | 2.150 | 26,850 |
| 2025-07-14 | 2.150 | 2.200 | 2.070 | 2.150 | 2.150 | 950,394 |
| 2025-07-11 | 2.200 | 2.300 | 2.115 | 2.150 | 2.150 | 575,145 |
| 2025-07-10 | 2.300 | 2.330 | 2.200 | 2.200 | 2.200 | 517,667 |
| 2025-07-09 | 2.300 | 2.333 | 2.226 | 2.300 | 2.300 | 413,550 |
| 2025-07-08 | 2.372 | 2.372 | 2.201 | 2.300 | 2.300 | 201,407 |
| 2025-07-07 | 2.350 | 2.400 | 2.150 | 2.400 | 2.400 | 2,381,771 |
| 2025-07-04 | 2.350 | 2.400 | 2.220 | 2.350 | 2.350 | 493,562 |
| 2025-07-03 | 2.550 | 2.588 | 2.301 | 2.350 | 2.350 | 791,085 |
| 2025-07-02 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 197,892 |
| 2025-07-01 | 2.400 | 2.570 | 2.300 | 2.550 | 2.550 | 1,501,335 |
| 2025-06-30 | 2.400 | 2.499 | 2.301 | 2.400 | 2.400 | 328,506 |
| 2025-06-27 | 2.350 | 2.480 | 2.301 | 2.400 | 2.400 | 871,306 |
| 2025-06-26 | 2.350 | 2.400 | 2.301 | 2.350 | 2.350 | 355,125 |
| 2025-06-25 | 2.350 | 2.400 | 2.301 | 2.350 | 2.350 | 330,395 |
| 2025-06-24 | 2.450 | 2.500 | 2.300 | 2.350 | 2.350 | 976,857 |
| 2025-06-23 | 2.450 | 2.490 | 2.400 | 2.450 | 2.450 | 215,150 |
| 2025-06-20 | 2.350 | 2.500 | 2.300 | 2.450 | 2.450 | 2,149,412 |
| 2025-06-19 | 2.550 | 2.600 | 2.247 | 2.350 | 2.350 | 3,980,292 |
| 2025-06-18 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 1,969,810 |
| 2025-06-17 | 2.700 | 2.700 | 2.525 | 2.550 | 2.550 | 1,500,533 |
| 2025-06-16 | 2.750 | 2.770 | 2.655 | 2.700 | 2.700 | 683,265 |
| 2025-06-13 | 2.780 | 2.780 | 2.710 | 2.750 | 2.750 | 303,430 |
| 2025-06-12 | 2.800 | 3.740 | 2.500 | 2.800 | 2.800 | 5,575,996 |
| 2025-06-11 | 2.850 | 2.900 | 2.736 | 2.800 | 2.800 | 1,206,097 |
| 2025-06-10 | 2.950 | 3.000 | 2.820 | 2.850 | 2.850 | 459,646 |
| 2025-06-09 | 2.900 | 3.070 | 2.900 | 2.950 | 2.950 | 195,379 |
| 2025-06-06 | 3.050 | 3.070 | 2.810 | 2.900 | 2.900 | 2,219,411 |
| 2025-06-05 | 3.100 | 3.190 | 3.000 | 3.050 | 3.050 | 998,328 |
| 2025-06-04 | 3.150 | 3.200 | 3.034 | 3.100 | 3.100 | 541,446 |
| 2025-06-03 | 3.200 | 3.254 | 3.125 | 3.150 | 3.150 | 531,389 |
| 2025-06-02 | 3.300 | 3.480 | 3.120 | 3.200 | 3.200 | 2,740,077 |
| 2025-05-30 | 3.250 | 3.300 | 3.121 | 3.200 | 3.200 | 2,456,655 |
| 2025-05-29 | 3.250 | 3.300 | 3.230 | 3.250 | 3.250 | 459,604 |
| 2025-05-28 | 3.250 | 3.370 | 3.200 | 3.370 | 3.370 | 422,042 |
| 2025-05-27 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 237,544 |
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.