East Star Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.300 | 3.680 | 3.280 | 3.600 | 3.600 | 4,886,024 |
| 2026-01-30 | 3.350 | 3.500 | 3.200 | 3.220 | 3.220 | 4,843,314 |
| 2026-01-29 | 3.300 | 3.600 | 3.300 | 3.340 | 3.340 | 3,606,076 |
| 2026-01-28 | 3.200 | 3.390 | 3.100 | 3.300 | 3.300 | 9,853,782 |
| 2026-01-27 | 3.350 | 3.500 | 3.107 | 3.200 | 3.200 | 7,534,320 |
| 2026-01-26 | 3.500 | 3.700 | 3.200 | 3.350 | 3.350 | 4,851,062 |
| 2026-01-23 | 3.500 | 3.700 | 3.400 | 3.500 | 3.500 | 2,400,185 |
| 2026-01-22 | 3.550 | 3.700 | 3.400 | 3.700 | 3.700 | 975,003 |
| 2026-01-21 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 1,184,245 |
| 2026-01-20 | 3.600 | 3.800 | 3.500 | 3.580 | 3.580 | 2,344,421 |
| 2026-01-19 | 3.850 | 3.990 | 3.500 | 3.750 | 3.750 | 3,801,639 |
| 2026-01-16 | 3.750 | 4.000 | 3.700 | 3.900 | 3.900 | 3,234,936 |
| 2026-01-15 | 3.600 | 3.800 | 3.500 | 3.750 | 3.750 | 2,296,956 |
| 2026-01-14 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 2,642,183 |
| 2026-01-13 | 3.150 | 3.800 | 3.146 | 3.550 | 3.550 | 10,570,913 |
| 2026-01-12 | 3.300 | 3.400 | 3.086 | 3.100 | 3.100 | 3,313,028 |
| 2026-01-09 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 708,396 |
| 2026-01-08 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 1,533,429 |
| 2026-01-07 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 711,261 |
| 2026-01-06 | 3.350 | 3.500 | 3.115 | 3.400 | 3.400 | 5,422,306 |
| 2026-01-05 | 3.350 | 3.460 | 3.220 | 3.350 | 3.350 | 2,959,348 |
| 2026-01-02 | 3.250 | 3.400 | 3.135 | 3.350 | 3.350 | 3,040,474 |
| 2025-12-31 | 3.600 | 3.698 | 3.000 | 3.250 | 3.250 | 7,257,287 |
| 2025-12-30 | 3.450 | 3.700 | 3.200 | 3.550 | 3.550 | 9,292,214 |
| 2025-12-29 | 3.650 | 3.800 | 3.125 | 3.450 | 3.450 | 7,285,344 |
| 2025-12-24 | 3.650 | 4.100 | 3.500 | 3.650 | 3.650 | 982,523 |
| 2025-12-23 | 3.350 | 3.800 | 3.268 | 3.650 | 3.650 | 3,003,735 |
| 2025-12-22 | 3.750 | 3.888 | 3.200 | 3.500 | 3.500 | 11,489,972 |
| 2025-12-19 | 3.800 | 4.118 | 3.600 | 3.700 | 3.700 | 2,640,071 |
| 2025-12-18 | 3.950 | 3.993 | 3.700 | 3.800 | 3.800 | 3,715,569 |
| 2025-12-17 | 4.100 | 4.400 | 3.900 | 4.000 | 4.000 | 5,349,970 |
| 2025-12-16 | 3.900 | 4.140 | 3.500 | 4.100 | 4.100 | 8,403,678 |
| 2025-12-15 | 3.800 | 4.300 | 3.700 | 3.920 | 3.920 | 10,976,250 |
| 2025-12-12 | 3.750 | 4.080 | 3.650 | 3.850 | 3.850 | 20,342,997 |
| 2025-12-11 | 3.500 | 3.900 | 3.200 | 3.750 | 3.750 | 20,214,610 |
| 2025-12-10 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 2,912,544 |
| 2025-12-09 | 2.950 | 3.070 | 2.855 | 2.950 | 2.950 | 1,374,218 |
| 2025-12-08 | 2.950 | 2.990 | 2.837 | 2.950 | 2.950 | 1,179,101 |
| 2025-12-05 | 2.900 | 3.100 | 2.818 | 2.950 | 2.950 | 4,796,869 |
| 2025-12-04 | 2.800 | 3.000 | 2.700 | 2.900 | 2.900 | 2,432,806 |
| 2025-12-03 | 2.800 | 2.900 | 2.600 | 2.800 | 2.800 | 3,917,804 |
| 2025-12-02 | 2.900 | 3.070 | 2.700 | 2.800 | 2.800 | 5,589,385 |
| 2025-12-01 | 2.150 | 3.000 | 2.100 | 2.900 | 2.900 | 11,494,430 |
| 2025-11-28 | 2.300 | 2.300 | 2.100 | 2.120 | 2.120 | 1,233,606 |
| 2025-11-27 | 2.300 | 2.400 | 2.111 | 2.300 | 2.300 | 1,983,216 |
| 2025-11-26 | 2.100 | 2.370 | 2.100 | 2.300 | 2.300 | 4,119,522 |
| 2025-11-25 | 2.025 | 2.100 | 1.980 | 2.050 | 2.050 | 1,495,667 |
| 2025-11-24 | 2.025 | 2.100 | 1.960 | 2.025 | 2.025 | 1,766,930 |
| 2025-11-21 | 2.100 | 2.100 | 1.902 | 2.025 | 2.025 | 4,888,849 |
| 2025-11-20 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,771,755 |
| 2025-11-19 | 2.150 | 2.270 | 2.000 | 2.100 | 2.100 | 3,506,903 |
| 2025-11-18 | 2.400 | 2.500 | 2.000 | 2.150 | 2.150 | 6,981,033 |
| 2025-11-17 | 2.300 | 2.500 | 2.200 | 2.400 | 2.400 | 2,821,763 |
| 2025-11-14 | 2.400 | 2.440 | 2.200 | 2.300 | 2.300 | 6,429,743 |
| 2025-11-13 | 2.500 | 3.100 | 2.300 | 2.440 | 2.440 | 25,800,257 |
| 2025-11-12 | 2.000 | 2.045 | 1.926 | 2.000 | 2.000 | 1,413,168 |
| 2025-11-11 | 1.955 | 2.300 | 1.955 | 2.000 | 2.000 | 9,429,664 |
| 2025-11-10 | 1.900 | 1.970 | 1.900 | 1.900 | 1.900 | 167,647 |
| 2025-11-07 | 1.725 | 1.900 | 1.650 | 1.850 | 1.850 | 1,821,181 |
| 2025-11-06 | 1.725 | 1.769 | 1.685 | 1.725 | 1.725 | 1,093,468 |
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.