Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.700 | 3.790 | 3.646 | 3.700 | 3.700 | 66,234 |
| 2026-01-29 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 690,635 |
| 2026-01-28 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 2,197,625 |
| 2026-01-27 | 3.650 | 3.900 | 3.600 | 3.750 | 3.750 | 463,236 |
| 2026-01-26 | 3.850 | 4.000 | 3.500 | 3.650 | 3.650 | 499,936 |
| 2026-01-23 | 4.066 | 4.066 | 3.700 | 3.850 | 3.850 | 811,828 |
| 2026-01-22 | 4.100 | 4.100 | 3.850 | 4.000 | 4.000 | 206,086 |
| 2026-01-21 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 3,737,019 |
| 2026-01-20 | 3.850 | 4.500 | 3.500 | 4.150 | 4.150 | 785,690 |
| 2026-01-19 | 4.250 | 4.500 | 3.900 | 4.000 | 4.000 | 1,114,878 |
| 2026-01-16 | 3.950 | 4.500 | 3.900 | 4.250 | 4.250 | 4,324,127 |
| 2026-01-15 | 3.900 | 3.990 | 3.800 | 3.900 | 3.900 | 779,762 |
| 2026-01-14 | 4.250 | 4.500 | 3.755 | 3.900 | 3.900 | 1,094,751 |
| 2026-01-13 | 5.500 | 5.872 | 4.000 | 4.250 | 4.250 | 2,907,254 |
| 2026-01-12 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 1,112,972 |
| 2026-01-09 | 5.750 | 6.500 | 5.000 | 5.750 | 5.750 | 793,935 |
| 2026-01-08 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 828,042 |
| 2026-01-07 | 5.250 | 5.850 | 4.500 | 5.500 | 5.500 | 586,806 |
| 2026-01-06 | 4.805 | 5.500 | 4.805 | 5.250 | 5.250 | 116,407 |
| 2026-01-05 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 20,265 |
| 2026-01-02 | 4.500 | 5.400 | 4.260 | 4.750 | 4.750 | 305,626 |
| 2025-12-31 | 4.500 | 4.775 | 4.500 | 4.500 | 4.500 | 2,683 |
| 2025-12-30 | 4.500 | 4.875 | 4.260 | 4.500 | 4.500 | 31,151 |
| 2025-12-29 | 4.500 | 4.880 | 4.200 | 4.500 | 4.500 | 69,524 |
| 2025-12-24 | 4.500 | 4.500 | 4.163 | 4.500 | 4.500 | 65,639 |
| 2025-12-23 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 203,375 |
| 2025-12-22 | 4.500 | 4.875 | 4.000 | 4.500 | 4.500 | 23,695 |
| 2025-12-19 | 4.500 | 4.880 | 4.000 | 4.500 | 4.500 | 90,011 |
| 2025-12-18 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 15,009 |
| 2025-12-17 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 31,386 |
| 2025-12-16 | 4.250 | 4.332 | 4.250 | 4.250 | 4.250 | 11,559 |
| 2025-12-15 | 4.250 | 4.350 | 4.030 | 4.250 | 4.250 | 260,010 |
| 2025-12-12 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 51,828 |
| 2025-12-11 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 26,290 |
| 2025-12-10 | 4.500 | 4.600 | 4.025 | 4.500 | 4.500 | 250 |
| 2025-12-09 | 4.500 | 4.500 | 4.025 | 4.500 | 4.500 | 100,001 |
| 2025-12-08 | 4.500 | 4.750 | 4.000 | 4.500 | 4.500 | 33,275 |
| 2025-12-05 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 13,397 |
| 2025-12-04 | 4.500 | 4.750 | 4.500 | 4.500 | 4.500 | 547 |
| 2025-12-03 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 73,051 |
| 2025-12-02 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 2,000 |
| 2025-12-01 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 144,761 |
| 2025-11-28 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 20,918 |
| 2025-11-27 | 4.500 | 4.558 | 4.500 | 4.500 | 4.500 | 22,140 |
| 2025-11-26 | 4.500 | 4.588 | 4.300 | 4.500 | 4.500 | 83,125 |
| 2025-11-25 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 21,106 |
| 2025-11-24 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 159,273 |
| 2025-11-21 | 4.500 | 4.500 | 4.250 | 4.500 | 4.500 | 91 |
| 2025-11-20 | 4.500 | 4.723 | 4.336 | 4.500 | 4.500 | 87,042 |
| 2025-11-19 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 171,408 |
| 2025-11-18 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 35,990 |
| 2025-11-17 | 4.750 | 4.750 | 4.330 | 4.750 | 4.750 | 57,468 |
| 2025-11-14 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 2,500 |
| 2025-11-13 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 8,270 |
| 2025-11-12 | 5.000 | 5.150 | 4.660 | 4.750 | 4.750 | 78,531 |
| 2025-11-11 | 4.500 | 5.500 | 4.075 | 5.000 | 5.000 | 134,490 |
| 2025-11-10 | 4.500 | 4.834 | 4.055 | 4.500 | 4.500 | 687,793 |
| 2025-11-07 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 418,340 |
| 2025-11-06 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 74,928 |
| 2025-11-05 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 333,726 |
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.