Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.150 | 3.500 | 2.800 | 3.150 | 3.150 | 182,924 |
| 2025-08-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-08-07 | 3.150 | 3.500 | 2.820 | 3.150 | 3.150 | 33,906 |
| 2025-08-06 | 3.150 | 3.225 | 2.800 | 3.150 | 3.150 | 191,198 |
| 2025-08-05 | 3.150 | 3.255 | 2.800 | 3.150 | 3.150 | 11,672 |
| 2025-08-04 | 3.150 | 3.500 | 2.800 | 3.150 | 3.150 | 128,396 |
| 2025-08-01 | 3.097 | 3.097 | 2.500 | 2.940 | 2.940 | 525,714 |
| 2025-07-31 | 3.150 | 3.200 | 2.830 | 3.150 | 3.150 | 574,838 |
| 2025-07-30 | 2.850 | 3.150 | 2.700 | 3.150 | 3.150 | 122,917 |
| 2025-07-29 | 3.250 | 3.500 | 2.510 | 2.700 | 2.700 | 1,051,544 |
| 2025-07-28 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 25,648 |
| 2025-07-25 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 64,670 |
| 2025-07-24 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 63,643 |
| 2025-07-23 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 191,766 |
| 2025-07-22 | 3.250 | 3.500 | 3.010 | 3.250 | 3.250 | 67,874 |
| 2025-07-21 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 39,521 |
| 2025-07-18 | 3.250 | 3.500 | 3.000 | 3.500 | 3.500 | 9,127 |
| 2025-07-17 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 110,480 |
| 2025-07-16 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 118,332 |
| 2025-07-15 | 3.650 | 3.665 | 3.100 | 3.250 | 3.250 | 584,250 |
| 2025-07-14 | 3.750 | 4.000 | 3.000 | 3.650 | 3.650 | 652,169 |
| 2025-07-11 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 62,318 |
| 2025-07-10 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 81,000 |
| 2025-07-09 | 3.750 | 3.900 | 3.510 | 3.750 | 3.750 | 669,984 |
| 2025-07-08 | 4.000 | 4.500 | 3.520 | 3.750 | 3.750 | 45,952 |
| 2025-07-07 | 4.000 | 4.200 | 3.500 | 3.850 | 3.850 | 398,968 |
| 2025-07-04 | 4.250 | 4.500 | 3.600 | 4.000 | 4.000 | 435,586 |
| 2025-07-03 | 4.500 | 4.500 | 4.060 | 4.250 | 4.250 | 119,413 |
| 2025-07-02 | 4.500 | 4.790 | 4.000 | 4.500 | 4.500 | 223,330 |
| 2025-07-01 | 5.000 | 5.640 | 4.100 | 4.500 | 4.500 | 2,240,961 |
| 2025-06-30 | 5.000 | 5.500 | 4.633 | 5.000 | 5.000 | 195,558 |
| 2025-06-27 | 6.500 | 7.000 | 4.945 | 5.100 | 5.100 | 881,881 |
| 2025-06-26 | 6.500 | 6.800 | 6.500 | 6.500 | 6.500 | 24,073 |
| 2025-06-25 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 50,667 |
| 2025-06-24 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 28,087 |
| 2025-06-23 | 6.000 | 6.480 | 5.665 | 6.250 | 6.250 | 282,028 |
| 2025-06-20 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 10,536 |
| 2025-06-19 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 5,059 |
| 2025-06-18 | 6.000 | 6.050 | 5.500 | 6.000 | 6.000 | 10,280 |
| 2025-06-17 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 85,470 |
| 2025-06-16 | 6.000 | 6.300 | 5.500 | 6.000 | 6.000 | 144,804 |
| 2025-06-13 | 6.000 | 6.340 | 5.760 | 6.000 | 6.000 | 157,463 |
| 2025-06-12 | 6.500 | 6.500 | 5.600 | 6.000 | 6.000 | 584,244 |
| 2025-06-11 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 699,314 |
| 2025-06-10 | 5.500 | 8.000 | 5.500 | 6.500 | 6.500 | 969,506 |
| 2025-06-09 | 5.500 | 5.873 | 5.270 | 5.500 | 5.500 | 16,543 |
| 2025-06-06 | 5.000 | 6.000 | 4.775 | 5.500 | 5.500 | 489,223 |
| 2025-06-05 | 5.500 | 6.100 | 4.590 | 6.100 | 6.100 | 615,766 |
| 2025-06-04 | 4.000 | 8.000 | 3.500 | 5.500 | 5.500 | 4,100,280 |
| 2025-06-03 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 80,226 |
| 2025-06-02 | 3.500 | 4.500 | 3.500 | 4.000 | 4.000 | 224,584 |
| 2025-05-30 | 3.500 | 3.577 | 3.303 | 3.500 | 3.500 | 149,285 |
| 2025-05-29 | 3.500 | 3.750 | 3.275 | 3.500 | 3.500 | 13,845 |
| 2025-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-27 | 3.500 | 3.580 | 3.250 | 3.500 | 3.500 | 88,944 |
| 2025-05-23 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 450,000 |
| 2025-05-22 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 204,365 |
| 2025-05-21 | 3.500 | 3.630 | 3.300 | 3.500 | 3.500 | 3,076 |
| 2025-05-20 | 3.500 | 3.650 | 3.275 | 3.500 | 3.500 | 50,613 |
| 2025-05-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
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.