Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.350 | 3.500 | 3.100 | 3.300 | 3.300 | 250,123 |
| 2026-04-27 | 2.900 | 3.500 | 2.800 | 3.400 | 3.400 | 1,223,078 |
| 2026-04-24 | 2.800 | 3.300 | 2.800 | 2.900 | 2.900 | 2,101,454 |
| 2026-04-23 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 342,573 |
| 2026-04-22 | 2.750 | 2.790 | 2.702 | 2.750 | 2.750 | 165,808 |
| 2026-04-21 | 2.650 | 2.800 | 2.510 | 2.750 | 2.750 | 1,361,422 |
| 2026-04-20 | 2.650 | 2.650 | 2.500 | 2.650 | 2.650 | 180,242 |
| 2026-04-17 | 2.650 | 2.650 | 2.506 | 2.650 | 2.650 | 314,888 |
| 2026-04-16 | 2.650 | 2.650 | 2.500 | 2.650 | 2.650 | 7,740 |
| 2026-04-15 | 2.650 | 2.800 | 2.506 | 2.650 | 2.650 | 717,417 |
| 2026-04-14 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 34,234 |
| 2026-04-13 | 2.650 | 2.800 | 2.650 | 2.650 | 2.650 | 51,825 |
| 2026-04-10 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 3,462 |
| 2026-04-09 | 2.650 | 2.680 | 2.500 | 2.650 | 2.650 | 150,442 |
| 2026-04-08 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 261,841 |
| 2026-04-07 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 2,247,183 |
| 2026-04-02 | 2.650 | 2.700 | 2.515 | 2.650 | 2.650 | 157,039 |
| 2026-04-01 | 2.650 | 2.800 | 2.515 | 2.650 | 2.650 | 2,571 |
| 2026-03-31 | 2.700 | 2.800 | 2.500 | 2.650 | 2.650 | 344,726 |
| 2026-03-30 | 2.700 | 2.900 | 2.500 | 2.600 | 2.600 | 78,833 |
| 2026-03-27 | 2.700 | 2.700 | 2.616 | 2.700 | 2.700 | 32,188 |
| 2026-03-26 | 2.700 | 2.900 | 2.508 | 2.700 | 2.700 | 41,683 |
| 2026-03-25 | 2.750 | 2.900 | 2.500 | 2.700 | 2.700 | 224,813 |
| 2026-03-24 | 2.800 | 2.900 | 2.606 | 2.750 | 2.750 | 61,410 |
| 2026-03-23 | 2.800 | 2.800 | 2.600 | 2.800 | 2.800 | 109,107 |
| 2026-03-20 | 2.850 | 3.000 | 2.578 | 2.800 | 2.800 | 262,297 |
| 2026-03-19 | 3.000 | 3.000 | 2.725 | 2.850 | 2.850 | 195,509 |
| 2026-03-18 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 163,630 |
| 2026-03-17 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 51,719 |
| 2026-03-16 | 3.000 | 3.000 | 2.922 | 3.000 | 3.000 | 25,030 |
| 2026-03-13 | 3.000 | 3.000 | 2.930 | 3.000 | 3.000 | 137,341 |
| 2026-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-03-11 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,114 |
| 2026-03-10 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 52,066 |
| 2026-03-09 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 25,172 |
| 2026-03-06 | 3.000 | 3.040 | 2.900 | 3.000 | 3.000 | 133,350 |
| 2026-03-05 | 3.095 | 3.095 | 2.920 | 3.000 | 3.000 | 436,216 |
| 2026-03-04 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 551,191 |
| 2026-03-03 | 3.250 | 3.250 | 3.125 | 3.150 | 3.150 | 253,439 |
| 2026-03-02 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 1,479 |
| 2026-02-27 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 479,494 |
| 2026-02-26 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 103,972 |
| 2026-02-25 | 3.250 | 3.400 | 3.200 | 3.300 | 3.300 | 2,582,877 |
| 2026-02-24 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 327,085 |
| 2026-02-23 | 3.150 | 3.195 | 3.111 | 3.150 | 3.150 | 157 |
| 2026-02-20 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 59,248 |
| 2026-02-19 | 3.300 | 3.400 | 3.100 | 3.200 | 3.200 | 99,149 |
| 2026-02-18 | 3.100 | 3.400 | 3.055 | 3.300 | 3.300 | 714,863 |
| 2026-02-17 | 3.400 | 3.500 | 3.000 | 3.100 | 3.100 | 513,795 |
| 2026-02-16 | 3.400 | 3.400 | 3.175 | 3.400 | 3.400 | 200,000 |
| 2026-02-13 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 552,498 |
| 2026-02-12 | 3.400 | 3.440 | 3.300 | 3.400 | 3.400 | 91,959 |
| 2026-02-11 | 3.530 | 3.530 | 3.000 | 3.400 | 3.400 | 484,504 |
| 2026-02-10 | 3.550 | 3.600 | 3.400 | 3.550 | 3.550 | 512,351 |
| 2026-02-09 | 3.650 | 3.700 | 3.500 | 3.550 | 3.550 | 489,569 |
| 2026-02-06 | 3.656 | 3.656 | 3.600 | 3.650 | 3.650 | 388,217 |
| 2026-02-05 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 538,901 |
| 2026-02-04 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 208,131 |
| 2026-02-03 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 413,927 |
| 2026-02-02 | 3.700 | 3.770 | 3.646 | 3.700 | 3.700 | 452,039 |
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.