KEFI Gold and Copper Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.500	1.585	1.465	1.475	1.475	24,226,869
2025-11-10	1.485	1.630	1.420	1.490	1.490	60,025,031
2025-11-07	1.500	1.540	1.350	1.450	1.450	43,316,091
2025-11-06	1.500	1.570	1.405	1.460	1.460	46,749,853
2025-11-05	1.500	1.585	1.410	1.500	1.500	20,060,386
2025-11-04	1.520	1.630	1.455	1.495	1.495	39,602,840
2025-11-03	1.640	1.645	1.500	1.590	1.590	33,814,953
2025-10-31	1.470	1.655	1.470	1.555	1.555	56,267,580
2025-10-30	1.465	1.550	1.355	1.470	1.470	37,109,191
2025-10-29	1.350	1.550	1.270	1.360	1.360	102,744,349
2025-10-28	1.300	1.395	1.150	1.310	1.310	112,682,203
2025-10-27	1.450	1.460	1.310	1.310	1.310	45,172,039
2025-10-24	1.460	1.540	1.397	1.475	1.475	34,459,670
2025-10-23	1.350	1.535	1.305	1.480	1.480	78,304,542
2025-10-22	1.300	1.440	1.215	1.365	1.365	106,266,002
2025-10-21	1.425	1.600	1.210	1.330	1.330	251,425,203
2025-10-20	1.680	1.990	1.305	1.400	1.400	326,181,781
2025-10-17	1.730	1.850	1.555	1.720	1.720	96,069,002
2025-10-16	1.635	1.845	1.610	1.780	1.780	121,717,087
2025-10-15	1.610	1.795	1.555	1.750	1.750	202,506,493
2025-10-14	1.540	1.600	1.460	1.600	1.600	95,732,406
2025-10-13	1.390	1.560	1.309	1.540	1.540	218,988,609
2025-10-10	1.400	1.450	1.160	1.205	1.205	254,603,703
2025-10-09	1.540	1.555	1.400	1.440	1.440	115,357,906
2025-10-08	1.350	1.550	1.280	1.500	1.500	158,916,406
2025-10-07	1.280	1.340	1.205	1.330	1.330	96,982,516
2025-10-06	1.320	1.360	1.253	1.340	1.340	105,410,602
2025-10-03	1.280	1.360	1.255	1.320	1.320	110,075,062
2025-10-02	1.200	1.375	1.200	1.340	1.340	161,799,774
2025-10-01	1.130	1.290	1.110	1.245	1.245	257,273,231
2025-09-30	0.980	1.130	0.980	1.130	1.130	143,288,609
2025-09-29	0.950	1.010	0.950	0.962	0.962	70,171,008
2025-09-26	0.960	1.020	0.942	0.960	0.960	46,795,609
2025-09-25	0.974	1.020	0.952	1.000	1.000	67,424,472
2025-09-24	0.950	1.015	0.922	0.952	0.952	55,005,342
2025-09-23	1.085	1.090	0.930	0.930	0.930	176,484,406
2025-09-22	0.900	1.090	0.900	1.080	1.080	242,058,891
2025-09-19	0.890	0.940	0.834	0.934	0.934	104,298,171
2025-09-18	0.870	0.900	0.802	0.890	0.890	61,862,870
2025-09-17	0.874	0.874	0.820	0.870	0.870	28,168,120
2025-09-16	0.850	0.888	0.834	0.874	0.874	40,616,320
2025-09-15	0.800	0.880	0.774	0.869	0.869	117,135,797
2025-09-12	0.806	0.830	0.776	0.820	0.820	70,632,655
2025-09-11	0.790	0.824	0.752	0.824	0.824	51,267,848
2025-09-10	0.802	0.830	0.766	0.802	0.802	43,599,647
2025-09-09	0.808	0.828	0.760	0.790	0.790	169,511,297
2025-09-08	0.794	0.802	0.732	0.774	0.774	76,837,914
2025-09-05	0.800	0.800	0.735	0.768	0.768	60,648,398
2025-09-04	0.760	0.800	0.738	0.770	0.770	128,436,658
2025-09-03	0.710	0.780	0.686	0.750	0.750	113,980,205
2025-09-02	0.840	0.880	0.667	0.708	0.708	283,522,688
2025-09-01	0.750	0.840	0.700	0.794	0.794	228,671,812
2025-08-29	0.650	0.770	0.650	0.750	0.750	152,311,506
2025-08-28	0.680	0.700	0.642	0.667	0.667	33,508,302
2025-08-27	0.638	0.700	0.636	0.690	0.690	69,433,031
2025-08-26	0.638	0.660	0.600	0.646	0.646	63,967,434
2025-08-22	0.620	0.638	0.564	0.610	0.610	26,393,986
2025-08-21	0.620	0.648	0.564	0.600	0.600	26,049,311
2025-08-20	0.602	0.648	0.564	0.604	0.604	38,125,488
2025-08-19	0.596	0.632	0.580	0.604	0.604	9,145,973

← NewerPage 5 of 22 · 1,262 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.