East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.820 | 8.160 | 7.536 | 7.780 | 7.780 | 2,706,429 |
| 2026-10-16 | 8.080 | 8.200 | 7.800 | 7.800 | 7.800 | 981,577 |
| 2026-10-15 | 8.200 | 8.500 | 8.000 | 8.050 | 8.050 | 3,910,818 |
| 2026-10-14 | 8.300 | 8.500 | 8.067 | 8.200 | 8.200 | 2,087,461 |
| 2026-10-13 | 8.350 | 8.470 | 8.200 | 8.300 | 8.300 | 751,118 |
| 2026-10-12 | 8.650 | 8.900 | 8.350 | 8.480 | 8.480 | 1,707,302 |
| 2026-10-09 | 8.250 | 8.900 | 8.000 | 8.650 | 8.650 | 2,697,129 |
| 2026-10-08 | 8.400 | 8.560 | 7.800 | 8.560 | 8.560 | 3,718,622 |
| 2026-10-07 | 8.700 | 8.720 | 8.060 | 8.480 | 8.480 | 15,897,667 |
| 2026-10-06 | 9.850 | 10.500 | 8.600 | 8.720 | 8.720 | 8,926,828 |
| 2026-10-05 | 9.700 | 10.200 | 9.500 | 9.780 | 9.780 | 923,722 |
| 2026-10-02 | 9.200 | 10.040 | 9.156 | 9.700 | 9.700 | 6,754,782 |
| 2026-10-01 | 8.850 | 9.400 | 8.700 | 9.100 | 9.100 | 4,079,055 |
| 2026-09-30 | 8.650 | 9.147 | 8.400 | 8.850 | 8.850 | 3,836,865 |
| 2026-09-29 | 8.650 | 8.800 | 7.800 | 8.780 | 8.780 | 7,048,033 |
| 2026-09-28 | 9.300 | 9.400 | 8.500 | 8.600 | 8.600 | 5,448,290 |
| 2026-09-25 | 9.800 | 9.900 | 9.120 | 9.120 | 9.120 | 3,453,300 |
| 2026-09-24 | 9.900 | 10.700 | 9.700 | 9.800 | 9.800 | 14,978,545 |
| 2026-09-23 | 9.150 | 10.200 | 9.100 | 10.000 | 10.000 | 7,632,819 |
| 2026-09-22 | 9.500 | 9.600 | 8.800 | 9.150 | 9.150 | 8,364,556 |
| 2026-09-21 | 10.100 | 10.400 | 9.300 | 9.500 | 9.500 | 9,714,027 |
| 2026-09-18 | 9.950 | 11.575 | 9.700 | 10.200 | 10.200 | 24,682,702 |
| 2026-09-17 | 9.850 | 10.200 | 9.700 | 9.960 | 9.960 | 4,942,535 |
| 2026-09-16 | 9.400 | 10.040 | 9.300 | 9.900 | 9.900 | 11,254,015 |
| 2026-09-15 | 9.500 | 9.800 | 8.800 | 9.400 | 9.400 | 8,664,254 |
| 2026-09-14 | 8.900 | 10.000 | 8.800 | 9.600 | 9.600 | 17,857,763 |
| 2026-09-11 | 8.600 | 9.800 | 8.400 | 9.100 | 9.100 | 30,361,819 |
| 2026-09-10 | 7.850 | 8.800 | 7.627 | 8.780 | 8.780 | 22,114,137 |
| 2026-09-09 | 7.250 | 7.920 | 7.100 | 7.920 | 7.920 | 24,298,303 |
| 2026-09-08 | 7.250 | 7.500 | 7.150 | 7.200 | 7.200 | 7,286,490 |
| 2026-09-07 | 7.500 | 7.600 | 7.200 | 7.240 | 7.240 | 8,909,439 |
| 2026-09-04 | 8.150 | 8.200 | 7.200 | 7.300 | 7.300 | 22,920,010 |
| 2026-09-03 | 6.900 | 8.300 | 6.500 | 7.900 | 7.900 | 35,675,537 |
| 2026-09-02 | 6.000 | 7.500 | 5.800 | 6.700 | 6.700 | 26,869,851 |
| 2026-09-01 | 4.500 | 5.900 | 4.500 | 5.850 | 5.850 | 15,920,206 |
| 2026-08-28 | 4.250 | 4.400 | 4.100 | 4.400 | 4.400 | 678,681 |
| 2026-08-27 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 302,671 |
| 2026-08-26 | 4.250 | 4.400 | 4.155 | 4.250 | 4.250 | 671,947 |
| 2026-08-25 | 4.250 | 4.400 | 4.170 | 4.170 | 4.170 | 1,303,347 |
| 2026-08-24 | 4.150 | 4.400 | 4.130 | 4.400 | 4.400 | 932,695 |
| 2026-08-21 | 4.150 | 4.300 | 4.094 | 4.150 | 4.150 | 128,418 |
| 2026-08-20 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 229,506 |
| 2026-08-19 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 691,861 |
| 2026-08-18 | 4.100 | 4.200 | 4.065 | 4.100 | 4.100 | 185,309 |
| 2026-08-17 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 69,573 |
| 2026-08-14 | 4.155 | 4.200 | 4.155 | 4.200 | 4.200 | 336,795 |
| 2026-08-13 | 4.150 | 4.200 | 4.050 | 4.100 | 4.100 | 565,250 |
| 2026-08-12 | 4.150 | 4.300 | 4.050 | 4.150 | 4.150 | 224,530 |
| 2026-08-11 | 4.100 | 4.300 | 3.900 | 4.150 | 4.150 | 1,102,449 |
| 2026-08-10 | 4.200 | 4.270 | 3.900 | 4.050 | 4.050 | 3,303,358 |
| 2026-08-07 | 4.150 | 4.300 | 4.116 | 4.300 | 4.300 | 1,209,497 |
| 2026-08-06 | 4.250 | 4.300 | 4.116 | 4.150 | 4.150 | 1,545,511 |
| 2026-08-05 | 4.400 | 4.465 | 4.220 | 4.300 | 4.300 | 1,642,922 |
| 2026-08-04 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 694,406 |
| 2026-08-03 | 4.300 | 4.500 | 4.233 | 4.400 | 4.400 | 1,174,302 |
| 2026-07-31 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 112,774 |
| 2026-07-30 | 4.250 | 4.400 | 4.200 | 4.300 | 4.300 | 844,802 |
| 2026-07-29 | 4.300 | 4.380 | 4.200 | 4.290 | 4.290 | 533,814 |
| 2026-07-28 | 4.300 | 4.490 | 4.200 | 4.490 | 4.490 | 372,791 |
| 2026-07-27 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 199,075 |
Page 1 of 2 · 65 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.