Kodal Minerals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.285	0.300	0.270	0.285	0.285	13,123,698
2026-07-29	0.285	0.300	0.270	0.285	0.285	17,725,988
2026-07-28	0.285	0.300	0.270	0.285	0.285	17,709,928
2026-07-27	0.285	0.300	0.270	0.300	0.300	14,679,441
2026-07-24	0.285	0.300	0.270	0.290	0.290	35,462,278
2026-07-23	0.285	0.290	0.280	0.290	0.290	23,343,429
2026-07-22	0.295	0.310	0.274	0.285	0.285	52,711,000
2026-07-21	0.295	0.310	0.280	0.300	0.300	12,696,009
2026-07-20	0.300	0.310	0.280	0.310	0.310	25,569,035
2026-07-17	0.295	0.310	0.280	0.310	0.310	14,408,136
2026-07-16	0.295	0.300	0.280	0.290	0.290	20,176,683
2026-07-15	0.290	0.300	0.280	0.290	0.290	14,579,520
2026-07-14	0.290	0.300	0.280	0.290	0.290	23,982,568
2026-07-13	0.290	0.300	0.280	0.290	0.290	14,696,168
2026-07-10	0.290	0.300	0.280	0.290	0.290	12,986,551
2026-07-09	0.290	0.300	0.280	0.290	0.290	9,184,240
2026-07-08	0.300	0.310	0.280	0.290	0.290	36,098,423
2026-07-07	0.305	0.310	0.290	0.300	0.300	17,519,867
2026-07-06	0.305	0.310	0.290	0.310	0.310	20,681,191
2026-07-03	0.300	0.310	0.280	0.310	0.310	34,173,956
2026-07-02	0.300	0.310	0.290	0.300	0.300	7,136,752
2026-07-01	0.300	0.310	0.290	0.300	0.300	17,162,574
2026-06-30	0.305	0.320	0.290	0.301	0.301	26,770,871
2026-06-29	0.305	0.320	0.290	0.305	0.305	21,831,783
2026-06-26	0.305	0.320	0.290	0.305	0.305	25,271,372
2026-06-25	0.305	0.320	0.290	0.305	0.305	11,658,478
2026-06-24	0.320	0.340	0.290	0.305	0.305	50,581,442
2026-06-23	0.320	0.340	0.300	0.300	0.300	16,017,739
2026-06-22	0.320	0.340	0.300	0.300	0.300	14,181,900
2026-06-19	0.335	0.350	0.300	0.320	0.320	35,129,586
2026-06-18	0.310	0.350	0.300	0.335	0.335	65,340,900
2026-06-17	0.305	0.320	0.290	0.310	0.310	21,548,100
2026-06-16	0.305	0.320	0.290	0.312	0.312	11,701,150
2026-06-15	0.295	0.320	0.290	0.305	0.305	49,054,047
2026-06-12	0.295	0.300	0.290	0.295	0.295	19,462,717
2026-06-11	0.295	0.300	0.290	0.295	0.295	20,346,911
2026-06-10	0.310	0.320	0.290	0.295	0.295	37,945,111
2026-06-09	0.300	0.320	0.290	0.310	0.310	40,794,070
2026-06-08	0.305	0.320	0.290	0.300	0.300	27,959,045
2026-06-05	0.310	0.320	0.290	0.300	0.300	30,270,609
2026-06-04	0.310	0.320	0.300	0.310	0.310	26,953,851
2026-06-03	0.310	0.320	0.300	0.310	0.310	48,994,150
2026-06-02	0.305	0.320	0.290	0.300	0.300	11,948,440
2026-06-01	0.310	0.320	0.290	0.305	0.305	89,389,242
2026-05-29	0.310	0.320	0.300	0.310	0.310	29,186,391
2026-05-28	0.310	0.320	0.300	0.310	0.310	9,705,282
2026-05-27	0.305	0.320	0.290	0.310	0.310	15,611,190
2026-05-26	0.305	0.320	0.290	0.305	0.305	26,142,119
2026-05-22	0.310	0.320	0.290	0.302	0.302	25,402,257
2026-05-21	0.320	0.340	0.300	0.310	0.310	22,443,987
2026-05-20	0.310	0.340	0.300	0.303	0.303	24,584,420
2026-05-19	0.310	0.320	0.290	0.305	0.305	49,513,871
2026-05-18	0.310	0.320	0.300	0.310	0.310	28,747,670
2026-05-15	0.320	0.340	0.300	0.316	0.316	33,078,809
2026-05-14	0.320	0.340	0.300	0.330	0.330	11,166,758
2026-05-13	0.315	0.340	0.300	0.320	0.320	21,009,736
2026-05-12	0.300	0.330	0.290	0.312	0.312	57,667,660
2026-05-11	0.305	0.310	0.280	0.300	0.300	46,625,078
2026-05-08	0.315	0.320	0.300	0.300	0.300	61,035,609
2026-05-07	0.315	0.320	0.310	0.315	0.315	24,953,476

← NewerPage 2 of 3 · 127 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.