East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.300 | 4.450 | 4.225 | 4.300 | 4.300 | 644,967 |
| 2026-07-23 | 4.400 | 4.510 | 4.300 | 4.400 | 4.400 | 1,022,794 |
| 2026-07-22 | 4.350 | 4.500 | 4.300 | 4.400 | 4.400 | 773,144 |
| 2026-07-21 | 4.300 | 4.400 | 4.200 | 4.350 | 4.350 | 665,584 |
| 2026-07-20 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 463,755 |
| 2026-07-17 | 4.550 | 4.700 | 4.200 | 4.300 | 4.300 | 4,370,087 |
| 2026-07-16 | 4.600 | 4.700 | 4.480 | 4.550 | 4.550 | 1,345,657 |
| 2026-07-15 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 514,353 |
| 2026-07-14 | 4.650 | 4.700 | 4.500 | 4.700 | 4.700 | 684,640 |
| 2026-07-13 | 4.700 | 4.900 | 4.500 | 4.650 | 4.650 | 449,389 |
| 2026-07-10 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 376,485 |
| 2026-07-09 | 4.650 | 4.900 | 4.500 | 4.800 | 4.800 | 444,032 |
| 2026-07-08 | 4.800 | 4.900 | 4.500 | 4.650 | 4.650 | 1,769,265 |
| 2026-07-07 | 4.600 | 4.900 | 4.500 | 4.800 | 4.800 | 2,559,446 |
| 2026-07-06 | 4.100 | 4.700 | 4.100 | 4.600 | 4.600 | 5,819,985 |
| 2026-07-03 | 4.021 | 4.200 | 4.021 | 4.100 | 4.100 | 897,581 |
| 2026-07-02 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 1,772,974 |
| 2026-07-01 | 3.950 | 4.000 | 3.820 | 3.820 | 3.820 | 1,863,935 |
| 2026-06-30 | 4.075 | 4.100 | 3.900 | 4.000 | 4.000 | 1,864,252 |
| 2026-06-29 | 4.075 | 4.150 | 4.000 | 4.075 | 4.075 | 690,012 |
| 2026-06-26 | 4.100 | 4.200 | 4.000 | 4.075 | 4.075 | 639,057 |
| 2026-06-25 | 4.150 | 4.200 | 4.100 | 4.100 | 4.100 | 988,600 |
| 2026-06-24 | 4.250 | 4.400 | 4.100 | 4.150 | 4.150 | 1,230,898 |
| 2026-06-23 | 4.150 | 4.300 | 4.000 | 4.050 | 4.050 | 2,000,591 |
| 2026-06-22 | 4.150 | 4.300 | 4.130 | 4.150 | 4.150 | 702,454 |
| 2026-06-19 | 4.350 | 4.500 | 4.000 | 4.150 | 4.150 | 2,678,465 |
| 2026-06-18 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,474,769 |
| 2026-06-17 | 4.300 | 4.500 | 4.300 | 4.350 | 4.350 | 3,011,430 |
| 2026-06-16 | 4.166 | 4.400 | 4.166 | 4.300 | 4.300 | 1,938,145 |
| 2026-06-15 | 4.400 | 4.500 | 4.025 | 4.150 | 4.150 | 2,795,029 |
| 2026-06-12 | 4.200 | 4.470 | 4.100 | 4.400 | 4.400 | 2,477,108 |
| 2026-06-11 | 4.250 | 4.300 | 4.050 | 4.200 | 4.200 | 3,207,653 |
| 2026-06-10 | 4.525 | 4.525 | 4.020 | 4.020 | 4.020 | 3,855,767 |
| 2026-06-09 | 4.200 | 4.590 | 4.100 | 4.500 | 4.500 | 3,244,295 |
| 2026-06-08 | 4.150 | 4.300 | 4.000 | 4.200 | 4.200 | 4,326,086 |
| 2026-06-05 | 4.200 | 4.300 | 4.100 | 4.190 | 4.190 | 1,372,201 |
| 2026-06-04 | 4.200 | 4.300 | 4.135 | 4.200 | 4.200 | 511,276 |
| 2026-06-03 | 4.300 | 4.400 | 4.100 | 4.200 | 4.200 | 3,496,999 |
| 2026-06-02 | 4.350 | 4.400 | 4.200 | 4.200 | 4.200 | 747,701 |
| 2026-06-01 | 4.400 | 4.500 | 4.100 | 4.290 | 4.290 | 1,046,481 |
| 2026-05-29 | 4.200 | 4.500 | 4.100 | 4.500 | 4.500 | 2,413,214 |
| 2026-05-28 | 4.250 | 4.450 | 4.100 | 4.300 | 4.300 | 3,263,513 |
| 2026-05-27 | 3.965 | 4.500 | 3.965 | 4.250 | 4.250 | 5,195,161 |
| 2026-05-26 | 3.800 | 4.300 | 3.724 | 3.950 | 3.950 | 4,298,710 |
| 2026-05-22 | 3.700 | 3.900 | 3.620 | 3.840 | 3.840 | 1,699,649 |
| 2026-05-21 | 3.700 | 3.752 | 3.600 | 3.650 | 3.650 | 3,164,933 |
| 2026-05-20 | 3.650 | 4.000 | 3.500 | 3.700 | 3.700 | 3,050,589 |
| 2026-05-19 | 3.600 | 3.700 | 3.500 | 3.650 | 3.650 | 368,072 |
| 2026-05-18 | 3.800 | 3.900 | 3.500 | 3.650 | 3.650 | 1,340,933 |
| 2026-05-15 | 3.850 | 4.000 | 3.500 | 3.800 | 3.800 | 3,552,555 |
| 2026-05-14 | 3.800 | 4.000 | 3.700 | 3.850 | 3.850 | 1,604,331 |
| 2026-05-13 | 3.400 | 4.000 | 3.300 | 4.000 | 4.000 | 4,843,580 |
| 2026-05-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,944 |
| 2026-05-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-04-30 | 3.425 | 3.425 | 3.250 | 3.400 | 3.400 | 488,730 |
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.