East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.400 | 3.600 | 3.310 | 3.450 | 3.450 | 849,963 |
| 2026-04-28 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 1,096,668 |
| 2026-04-27 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 1,312,217 |
| 2026-04-24 | 3.600 | 3.770 | 3.500 | 3.700 | 3.700 | 1,532,686 |
| 2026-04-23 | 3.700 | 3.800 | 3.600 | 3.650 | 3.650 | 1,442,557 |
| 2026-04-22 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 466,330 |
| 2026-04-21 | 3.800 | 3.815 | 3.600 | 3.660 | 3.660 | 374,059 |
| 2026-04-20 | 3.850 | 4.000 | 3.600 | 3.800 | 3.800 | 264,252 |
| 2026-04-17 | 3.800 | 4.000 | 3.600 | 3.850 | 3.850 | 772,041 |
| 2026-04-16 | 3.800 | 4.000 | 3.650 | 3.800 | 3.800 | 1,368,025 |
| 2026-04-15 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 1,173,736 |
| 2026-04-14 | 3.400 | 4.000 | 3.300 | 3.800 | 3.800 | 2,809,611 |
| 2026-04-13 | 3.350 | 3.500 | 3.200 | 3.400 | 3.400 | 2,032,817 |
| 2026-04-10 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 1,039,501 |
| 2026-04-09 | 3.350 | 3.411 | 3.140 | 3.350 | 3.350 | 1,793,400 |
| 2026-04-08 | 3.000 | 3.500 | 2.960 | 3.350 | 3.350 | 3,569,783 |
| 2026-04-07 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 2,485,795 |
| 2026-04-02 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 1,193,675 |
| 2026-04-01 | 3.050 | 3.080 | 2.970 | 3.050 | 3.050 | 1,723,825 |
| 2026-03-31 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 1,013,397 |
| 2026-03-30 | 3.050 | 3.200 | 2.930 | 3.050 | 3.050 | 1,507,066 |
| 2026-03-27 | 3.150 | 3.200 | 2.900 | 3.050 | 3.050 | 1,627,644 |
| 2026-03-26 | 3.150 | 3.300 | 3.000 | 3.300 | 3.300 | 800,373 |
| 2026-03-25 | 3.150 | 3.360 | 3.000 | 3.360 | 3.360 | 1,276,481 |
| 2026-03-24 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 1,651,299 |
| 2026-03-23 | 3.300 | 3.400 | 3.000 | 3.150 | 3.150 | 3,154,669 |
| 2026-03-20 | 3.400 | 3.500 | 3.200 | 3.210 | 3.210 | 408,018 |
| 2026-03-19 | 3.600 | 3.768 | 3.300 | 3.400 | 3.400 | 6,238,491 |
| 2026-03-18 | 3.300 | 3.400 | 3.200 | 3.200 | 3.200 | 1,777,292 |
| 2026-03-17 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 405,471 |
| 2026-03-16 | 3.350 | 3.500 | 3.200 | 3.360 | 3.360 | 2,010,909 |
| 2026-03-13 | 3.400 | 3.500 | 3.355 | 3.420 | 3.420 | 1,101,747 |
| 2026-03-12 | 3.550 | 3.700 | 3.300 | 3.420 | 3.420 | 527,685 |
| 2026-03-11 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 798,354 |
| 2026-03-10 | 3.300 | 3.700 | 3.200 | 3.550 | 3.550 | 2,144,390 |
| 2026-03-09 | 3.500 | 3.600 | 3.200 | 3.310 | 3.310 | 1,711,043 |
| 2026-03-06 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 890,057 |
| 2026-03-05 | 3.500 | 3.580 | 3.380 | 3.500 | 3.500 | 848,468 |
| 2026-03-04 | 3.450 | 3.600 | 3.300 | 3.500 | 3.500 | 2,022,511 |
| 2026-03-03 | 3.800 | 3.950 | 3.415 | 3.700 | 3.700 | 3,832,652 |
| 2026-03-02 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 936,516 |
| 2026-02-27 | 3.800 | 3.900 | 3.700 | 3.740 | 3.740 | 1,569,295 |
| 2026-02-26 | 3.800 | 3.900 | 3.700 | 3.820 | 3.820 | 924,635 |
| 2026-02-25 | 3.700 | 3.900 | 3.600 | 3.800 | 3.800 | 1,832,564 |
| 2026-02-24 | 3.650 | 3.800 | 3.400 | 3.700 | 3.700 | 2,273,942 |
| 2026-02-23 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 2,018,392 |
| 2026-02-20 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 878,489 |
| 2026-02-19 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,046,283 |
| 2026-02-18 | 3.700 | 3.800 | 3.500 | 3.600 | 3.600 | 2,052,213 |
| 2026-02-17 | 3.800 | 3.900 | 3.700 | 3.720 | 3.720 | 2,435,504 |
| 2026-02-16 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 904,109 |
| 2026-02-13 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 1,758,421 |
| 2026-02-12 | 3.800 | 4.000 | 3.700 | 3.750 | 3.750 | 3,237,473 |
| 2026-02-11 | 3.900 | 4.000 | 3.705 | 3.800 | 3.800 | 984,658 |
| 2026-02-10 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 681,678 |
| 2026-02-09 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 1,431,587 |
| 2026-02-06 | 4.000 | 4.100 | 3.933 | 4.000 | 4.000 | 1,087,808 |
| 2026-02-05 | 3.900 | 4.200 | 3.900 | 4.000 | 4.000 | 3,472,251 |
| 2026-02-04 | 4.000 | 4.100 | 3.700 | 3.850 | 3.850 | 2,053,757 |
| 2026-02-03 | 3.600 | 4.200 | 3.500 | 4.000 | 4.000 | 6,081,244 |
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.