East Star Resources PLC historical data

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

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

← NewerPage 2 of 21 · 1,206 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.