First Class Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.615	2.700	2.460	2.600	2.600	2,523,782
2026-10-20	2.900	2.900	2.485	2.600	2.600	4,323,341
2026-10-19	2.700	2.900	2.700	2.800	2.800	1,458,817
2026-10-16	2.770	2.900	2.611	2.800	2.800	2,711,551
2026-10-15	2.750	2.800	2.620	2.700	2.700	1,591,543
2026-10-14	2.850	2.900	2.710	2.800	2.800	1,682,200
2026-10-13	2.950	3.100	2.820	2.900	2.900	3,186,941
2026-10-12	3.100	3.400	2.880	2.950	2.950	6,592,651
2026-10-09	3.150	3.200	2.936	3.100	3.100	3,733,832
2026-10-08	3.300	3.400	3.044	3.150	3.150	7,610,467
2026-10-07	3.500	4.300	3.200	3.500	3.500	26,884,262
2026-10-06	3.150	3.300	3.000	3.100	3.100	3,409,062
2026-10-05	3.000	3.440	3.000	3.150	3.150	6,595,783
2026-10-02	2.800	3.180	2.755	2.900	2.900	2,488,861
2026-10-01	2.700	2.885	2.600	2.750	2.750	2,348,166
2026-09-30	2.700	2.790	2.602	2.700	2.700	1,165,967
2026-09-29	2.700	2.800	2.600	2.700	2.700	1,737,468
2026-09-28	2.800	2.900	2.535	2.700	2.700	3,745,486
2026-09-25	2.800	2.900	2.700	2.800	2.800	1,651,189
2026-09-24	2.850	2.915	2.700	2.800	2.800	1,374,035
2026-09-23	2.700	3.100	2.638	2.850	2.850	3,024,236
2026-09-22	2.750	2.800	2.551	2.600	2.600	3,100,435
2026-09-21	2.900	3.000	2.700	2.750	2.750	2,170,056
2026-09-18	2.950	3.000	2.800	2.900	2.900	951,291
2026-09-17	3.100	3.200	2.900	2.950	2.950	2,387,316
2026-09-16	2.900	3.400	2.855	3.000	3.000	5,183,109
2026-09-15	2.800	3.200	2.700	2.900	2.900	6,097,191
2026-09-14	2.750	3.390	2.620	2.800	2.800	12,554,794
2026-09-11	2.700	2.800	2.616	2.650	2.650	914,162
2026-09-10	2.800	2.900	2.700	2.700	2.700	1,150,280
2026-09-09	2.850	2.970	2.528	2.800	2.800	7,286,714
2026-09-08	3.000	3.100	2.700	2.850	2.850	3,622,225
2026-09-07	3.250	3.370	2.900	3.000	3.000	2,475,312
2026-09-04	3.300	3.400	3.067	3.250	3.250	3,049,970
2026-09-03	3.400	3.600	3.200	3.300	3.300	3,222,736
2026-09-02	3.600	3.700	3.200	3.400	3.400	3,883,011
2026-09-01	3.500	3.700	3.100	3.600	3.600	5,514,857
2026-08-28	3.850	3.900	3.411	3.500	3.500	3,312,712
2026-08-27	3.900	4.000	3.600	3.800	3.800	5,218,563
2026-08-26	3.600	4.100	3.561	3.900	3.900	13,407,846
2026-08-25	3.550	3.900	3.400	3.600	3.600	6,673,064
2026-08-24	3.400	3.800	3.380	3.550	3.550	9,469,282
2026-08-21	2.800	3.900	2.800	3.400	3.400	14,066,006
2026-08-20	2.350	3.170	2.300	2.700	2.700	10,824,847
2026-08-19	2.350	2.400	2.200	2.350	2.350	2,532,987
2026-08-18	2.350	2.400	2.300	2.350	2.350	2,144,399
2026-08-17	2.450	2.685	2.333	2.350	2.350	3,108,936
2026-08-14	2.400	2.500	2.300	2.400	2.400	3,415,812
2026-08-13	2.350	2.470	2.300	2.400	2.400	2,301,445
2026-08-12	2.500	2.600	2.310	2.350	2.350	3,126,176
2026-08-11	2.500	2.700	2.456	2.500	2.500	5,358,843
2026-08-10	2.500	2.700	2.400	2.500	2.500	6,360,587
2026-08-07	2.299	2.800	2.299	2.400	2.400	13,448,125
2026-08-06	2.100	2.300	1.967	2.240	2.240	3,493,511
2026-08-05	2.100	2.200	1.975	2.100	2.100	2,591,857
2026-08-04	2.200	2.250	2.025	2.100	2.100	1,849,024
2026-08-03	2.200	2.250	2.100	2.200	2.200	1,162,841
2026-07-31	2.200	2.260	2.100	2.200	2.200	2,187,320
2026-07-30	2.200	2.250	2.100	2.200	2.200	1,012,116
2026-07-29	2.200	2.266	2.135	2.200	2.200	188,011

Page 1 of 18 · 1,069 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.