KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.016	1.026	0.991	1.006	1.006	11,773,269
2026-07-29	1.004	1.028	0.987	1.008	1.008	11,539,112
2026-07-28	1.020	1.034	0.983	1.020	1.020	19,810,430
2026-07-27	1.038	1.044	1.002	1.020	1.020	8,902,137
2026-07-24	0.997	1.048	0.979	1.014	1.014	57,251,940
2026-07-23	1.080	1.088	0.981	0.981	0.981	32,046,715
2026-07-22	1.052	1.118	1.022	1.024	1.024	24,557,039
2026-07-21	1.040	1.070	1.009	1.032	1.032	33,480,688
2026-07-20	1.010	1.070	1.010	1.030	1.030	21,771,543
2026-07-17	1.022	1.070	1.006	1.010	1.010	37,249,345
2026-07-16	1.042	1.096	1.018	1.036	1.036	16,055,493
2026-07-15	1.042	1.082	1.040	1.040	1.040	11,512,754
2026-07-14	1.032	1.080	1.010	1.046	1.046	34,077,801
2026-07-13	1.060	1.060	0.995	1.008	1.008	38,944,297
2026-07-10	1.016	1.050	1.016	1.020	1.020	30,874,909
2026-07-09	1.050	1.080	1.009	1.016	1.016	31,426,856
2026-07-08	1.062	1.098	1.002	1.014	1.014	46,436,799
2026-07-07	1.060	1.117	1.060	1.064	1.064	32,987,680
2026-07-06	1.080	1.112	1.048	1.060	1.060	40,479,773
2026-07-03	1.056	1.098	1.040	1.044	1.044	45,347,636
2026-07-02	1.048	1.090	1.014	1.070	1.070	55,482,703
2026-07-01	1.000	1.050	0.983	1.030	1.030	57,430,098
2026-06-30	1.036	1.068	1.020	1.050	1.050	31,758,992
2026-06-29	1.010	1.064	1.010	1.050	1.050	34,232,734
2026-06-26	1.044	1.050	0.982	1.048	1.048	67,667,974
2026-06-25	1.040	1.068	1.010	1.020	1.020	41,461,133
2026-06-24	1.070	1.082	1.015	1.060	1.060	80,874,537
2026-06-23	1.030	1.072	1.014	1.044	1.044	66,094,812
2026-06-22	1.088	1.150	1.050	1.050	1.050	54,242,797
2026-06-19	1.136	1.150	1.030	1.088	1.088	71,745,594
2026-06-18	1.126	1.228	1.110	1.136	1.136	77,048,688
2026-06-17	1.112	1.140	1.107	1.140	1.140	20,360,419
2026-06-16	1.118	1.174	1.108	1.118	1.118	62,799,930
2026-06-15	1.140	1.180	1.110	1.136	1.136	79,921,289
2026-06-12	1.040	1.116	1.020	1.098	1.098	68,100,040
2026-06-11	1.060	1.080	0.985	1.040	1.040	222,063,796
2026-06-10	1.122	1.138	1.000	1.040	1.040	289,761,211
2026-06-09	1.142	1.176	1.084	1.096	1.096	53,468,980
2026-06-08	1.146	1.168	1.112	1.152	1.152	64,564,465
2026-06-05	1.152	1.198	1.120	1.144	1.144	51,705,060
2026-06-04	1.184	1.226	1.150	1.170	1.170	45,910,567
2026-06-03	1.172	1.236	1.165	1.184	1.184	33,751,476
2026-06-02	1.210	1.250	1.185	1.198	1.198	54,644,711
2026-06-01	1.230	1.278	1.160	1.200	1.200	68,335,055
2026-05-29	1.180	1.250	1.176	1.234	1.234	67,698,982
2026-05-28	1.202	1.250	1.160	1.190	1.190	69,452,387
2026-05-27	1.220	1.274	1.118	1.250	1.250	119,786,376
2026-05-26	1.140	1.215	1.124	1.190	1.190	126,574,203
2026-05-22	1.140	1.150	1.102	1.140	1.140	61,547,780
2026-05-21	1.180	1.180	1.090	1.126	1.126	127,097,344
2026-05-20	1.184	1.218	1.110	1.164	1.164	134,131,406
2026-05-19	1.246	1.288	1.170	1.188	1.188	80,541,125
2026-05-18	1.240	1.298	1.214	1.248	1.248	77,743,484
2026-05-15	1.284	1.290	1.225	1.240	1.240	95,720,018
2026-05-14	1.292	1.318	1.266	1.280	1.280	122,461,454
2026-05-13	1.320	1.320	1.270	1.286	1.286	362,626,365
2026-05-12	1.300	1.330	1.272	1.290	1.290	77,524,992
2026-05-11	1.300	1.340	1.257	1.294	1.294	61,991,281
2026-05-08	1.360	1.400	1.282	1.296	1.296	45,483,628
2026-05-07	1.320	1.380	1.298	1.350	1.350	104,782,197

← NewerPage 2 of 22 · 1,269 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.