First Class Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 2.200 | 2.266 | 2.135 | 2.200 | 2.200 | 188,011 |
| 2026-07-28 | 2.350 | 2.500 | 2.036 | 2.200 | 2.200 | 3,456,552 |
| 2026-07-27 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 1,025,499 |
| 2026-07-24 | 2.400 | 2.500 | 2.218 | 2.350 | 2.350 | 3,073,683 |
| 2026-07-23 | 2.550 | 2.597 | 2.300 | 2.300 | 2.300 | 1,260,430 |
| 2026-07-22 | 2.650 | 2.780 | 2.420 | 2.550 | 2.550 | 1,002,906 |
| 2026-07-21 | 2.650 | 2.800 | 2.520 | 2.650 | 2.650 | 2,359,328 |
| 2026-07-20 | 2.400 | 2.800 | 2.317 | 2.650 | 2.650 | 4,237,720 |
| 2026-07-17 | 2.400 | 2.450 | 2.316 | 2.400 | 2.400 | 3,468,874 |
| 2026-07-16 | 2.400 | 2.500 | 2.315 | 2.500 | 2.500 | 753,921 |
| 2026-07-15 | 2.500 | 2.510 | 2.265 | 2.400 | 2.400 | 2,816,169 |
| 2026-07-14 | 2.500 | 2.600 | 2.405 | 2.500 | 2.500 | 1,959,595 |
| 2026-07-13 | 2.750 | 2.890 | 2.400 | 2.500 | 2.500 | 4,065,682 |
| 2026-07-10 | 2.800 | 2.890 | 2.650 | 2.750 | 2.750 | 2,094,447 |
| 2026-07-09 | 2.700 | 2.850 | 2.575 | 2.800 | 2.800 | 5,774,729 |
| 2026-07-08 | 2.450 | 2.800 | 2.420 | 2.700 | 2.700 | 12,898,695 |
| 2026-07-07 | 3.450 | 3.470 | 2.350 | 2.480 | 2.480 | 29,236,629 |
| 2026-07-06 | 3.300 | 3.400 | 3.160 | 3.250 | 3.250 | 2,743,746 |
| 2026-07-03 | 3.250 | 3.360 | 3.220 | 3.300 | 3.300 | 3,144,402 |
| 2026-07-02 | 3.250 | 3.400 | 3.210 | 3.250 | 3.250 | 11,114,950 |
| 2026-07-01 | 4.750 | 4.850 | 3.100 | 3.250 | 3.250 | 34,514,700 |
| 2026-06-30 | 3.900 | 4.300 | 3.850 | 4.100 | 4.100 | 5,749,125 |
| 2026-06-29 | 3.850 | 4.000 | 3.726 | 3.900 | 3.900 | 4,374,462 |
| 2026-06-26 | 3.900 | 4.000 | 3.715 | 3.850 | 3.850 | 1,502,447 |
| 2026-06-25 | 3.900 | 4.000 | 3.720 | 3.900 | 3.900 | 2,212,238 |
| 2026-06-24 | 3.900 | 4.000 | 3.811 | 3.900 | 3.900 | 5,616,569 |
| 2026-06-23 | 3.700 | 4.000 | 3.625 | 3.900 | 3.900 | 7,392,791 |
| 2026-06-22 | 3.850 | 3.985 | 3.700 | 3.700 | 3.700 | 7,459,217 |
| 2026-06-19 | 3.850 | 4.000 | 3.715 | 3.850 | 3.850 | 3,813,488 |
| 2026-06-18 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 1,973,005 |
| 2026-06-17 | 3.800 | 3.920 | 3.660 | 3.850 | 3.850 | 4,064,153 |
| 2026-06-16 | 4.000 | 4.100 | 3.650 | 3.800 | 3.800 | 9,145,845 |
| 2026-06-15 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 10,168,956 |
| 2026-06-12 | 3.850 | 4.000 | 3.727 | 3.800 | 3.800 | 4,792,040 |
| 2026-06-11 | 3.600 | 3.900 | 3.536 | 3.850 | 3.850 | 4,984,204 |
| 2026-06-10 | 3.900 | 4.000 | 3.550 | 3.640 | 3.640 | 6,757,178 |
| 2026-06-09 | 3.900 | 4.100 | 3.552 | 3.900 | 3.900 | 39,142,157 |
| 2026-06-08 | 4.300 | 4.700 | 4.200 | 4.350 | 4.350 | 12,909,714 |
| 2026-06-05 | 4.150 | 4.500 | 3.822 | 4.300 | 4.300 | 18,243,296 |
| 2026-06-04 | 4.250 | 4.370 | 3.615 | 4.150 | 4.150 | 16,127,417 |
| 2026-06-03 | 3.650 | 4.400 | 3.426 | 4.200 | 4.200 | 26,353,595 |
| 2026-06-02 | 3.250 | 3.480 | 3.102 | 3.200 | 3.200 | 6,922,822 |
| 2026-06-01 | 2.860 | 3.500 | 2.860 | 3.260 | 3.260 | 9,190,875 |
| 2026-05-29 | 2.900 | 3.000 | 2.700 | 2.800 | 2.800 | 6,153,154 |
| 2026-05-28 | 3.200 | 3.234 | 2.750 | 2.900 | 2.900 | 7,112,374 |
| 2026-05-27 | 2.820 | 3.200 | 2.820 | 2.900 | 2.900 | 8,976,025 |
| 2026-05-26 | 2.800 | 3.100 | 2.702 | 2.800 | 2.800 | 6,816,166 |
| 2026-05-22 | 2.900 | 3.300 | 2.700 | 2.800 | 2.800 | 17,036,045 |
| 2026-05-21 | 2.500 | 3.000 | 2.467 | 2.900 | 2.900 | 15,861,111 |
| 2026-05-20 | 2.116 | 2.685 | 2.116 | 2.500 | 2.500 | 14,575,370 |
| 2026-05-19 | 1.950 | 2.275 | 1.925 | 2.150 | 2.150 | 7,137,042 |
| 2026-05-18 | 1.849 | 2.070 | 1.849 | 1.950 | 1.950 | 9,747,917 |
| 2026-05-15 | 1.700 | 1.850 | 1.691 | 1.775 | 1.775 | 4,519,120 |
| 2026-05-14 | 1.700 | 1.750 | 1.667 | 1.700 | 1.700 | 4,911,304 |
| 2026-05-13 | 1.800 | 1.880 | 1.660 | 1.710 | 1.710 | 6,143,423 |
| 2026-05-12 | 1.700 | 1.800 | 1.665 | 1.750 | 1.750 | 3,229,559 |
| 2026-05-11 | 1.800 | 1.820 | 1.605 | 1.700 | 1.700 | 11,680,240 |
| 2026-05-08 | 1.822 | 1.822 | 1.667 | 1.800 | 1.800 | 5,772,929 |
| 2026-05-07 | 1.825 | 1.900 | 1.756 | 1.850 | 1.850 | 602,746 |
| 2026-05-06 | 1.850 | 2.000 | 1.730 | 1.825 | 1.825 | 2,690,320 |
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.