Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.600 | 3.800 | 3.404 | 3.600 | 3.600 | 1,069,045 |
| 2026-10-15 | 3.400 | 3.500 | 3.200 | 3.300 | 3.300 | 472,189 |
| 2026-10-14 | 3.400 | 3.434 | 3.300 | 3.400 | 3.400 | 90,804 |
| 2026-10-13 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 20,656 |
| 2026-10-12 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 31,848 |
| 2026-10-09 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 152,987 |
| 2026-10-08 | 3.400 | 3.500 | 3.350 | 3.400 | 3.400 | 49,036 |
| 2026-10-07 | 3.400 | 3.500 | 3.347 | 3.400 | 3.400 | 71,443 |
| 2026-10-06 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 619,195 |
| 2026-10-05 | 3.500 | 3.600 | 3.300 | 3.400 | 3.400 | 426,565 |
| 2026-10-02 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 149,942 |
| 2026-10-01 | 3.650 | 3.800 | 3.400 | 3.500 | 3.500 | 662,858 |
| 2026-09-30 | 3.650 | 3.800 | 3.320 | 3.650 | 3.650 | 15,821 |
| 2026-09-29 | 3.700 | 3.900 | 3.500 | 3.650 | 3.650 | 526,509 |
| 2026-09-28 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 947,795 |
| 2026-09-25 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 311,640 |
| 2026-09-24 | 3.700 | 3.900 | 3.640 | 3.700 | 3.700 | 1,338,121 |
| 2026-09-23 | 4.050 | 4.218 | 3.592 | 3.700 | 3.700 | 1,953,544 |
| 2026-09-22 | 3.550 | 3.900 | 3.500 | 3.800 | 3.800 | 2,875,716 |
| 2026-09-21 | 3.350 | 3.700 | 3.300 | 3.550 | 3.550 | 1,541,450 |
| 2026-09-18 | 3.250 | 3.400 | 3.100 | 3.350 | 3.350 | 988,493 |
| 2026-09-17 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 58,540 |
| 2026-09-16 | 3.200 | 3.200 | 3.187 | 3.200 | 3.200 | 6,150 |
| 2026-09-15 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 20,000 |
| 2026-09-14 | 3.300 | 3.336 | 3.100 | 3.250 | 3.250 | 438,288 |
| 2026-09-11 | 3.200 | 3.300 | 3.100 | 3.300 | 3.300 | 556,786 |
| 2026-09-10 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 103,007 |
| 2026-09-09 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 60,402 |
| 2026-09-08 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 120,199 |
| 2026-09-07 | 3.300 | 3.336 | 3.100 | 3.300 | 3.300 | 20,100 |
| 2026-09-04 | 3.350 | 3.500 | 3.100 | 3.300 | 3.300 | 458,762 |
| 2026-09-03 | 3.350 | 3.422 | 3.200 | 3.350 | 3.350 | 696,192 |
| 2026-09-02 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 613,164 |
| 2026-09-01 | 3.500 | 3.700 | 3.200 | 3.350 | 3.350 | 1,640,576 |
| 2026-08-28 | 3.230 | 3.600 | 3.230 | 3.350 | 3.350 | 1,636,922 |
| 2026-08-27 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 763,050 |
| 2026-08-26 | 3.150 | 3.400 | 3.000 | 3.200 | 3.200 | 2,858,232 |
| 2026-08-25 | 3.100 | 3.300 | 2.900 | 3.100 | 3.100 | 414,141 |
| 2026-08-24 | 3.100 | 3.145 | 2.908 | 3.100 | 3.100 | 650,736 |
| 2026-08-21 | 3.100 | 3.220 | 2.900 | 3.100 | 3.100 | 293,965 |
| 2026-08-20 | 3.050 | 3.280 | 2.940 | 3.100 | 3.100 | 545,002 |
| 2026-08-19 | 2.850 | 3.100 | 2.750 | 3.050 | 3.050 | 846,676 |
| 2026-08-18 | 3.050 | 3.200 | 2.800 | 2.850 | 2.850 | 2,190,675 |
| 2026-08-17 | 2.950 | 2.950 | 2.808 | 2.950 | 2.950 | 363,318 |
| 2026-08-14 | 2.900 | 3.100 | 2.800 | 2.950 | 2.950 | 269,574 |
| 2026-08-13 | 2.900 | 3.100 | 2.700 | 2.900 | 2.900 | 314,821 |
| 2026-08-12 | 2.750 | 2.900 | 2.650 | 2.750 | 2.750 | 177,693 |
| 2026-08-11 | 2.800 | 2.900 | 2.650 | 2.750 | 2.750 | 284,918 |
| 2026-08-10 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 319,586 |
| 2026-08-07 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 1,099,395 |
| 2026-08-06 | 2.900 | 2.900 | 2.725 | 2.800 | 2.800 | 2,528,613 |
| 2026-08-05 | 2.900 | 3.000 | 2.831 | 2.900 | 2.900 | 166,124 |
| 2026-08-04 | 2.850 | 3.000 | 2.800 | 2.900 | 2.900 | 1,245,477 |
| 2026-08-03 | 2.900 | 3.000 | 2.755 | 2.850 | 2.850 | 1,932,099 |
| 2026-07-31 | 2.850 | 3.089 | 2.800 | 2.900 | 2.900 | 2,071,161 |
| 2026-07-30 | 2.940 | 2.940 | 2.800 | 2.850 | 2.850 | 585,229 |
| 2026-07-29 | 3.000 | 3.025 | 2.900 | 3.000 | 3.000 | 652,347 |
| 2026-07-28 | 3.048 | 3.048 | 2.600 | 3.000 | 3.000 | 1,928,828 |
| 2026-07-27 | 3.000 | 3.200 | 2.600 | 3.050 | 3.050 | 2,210,279 |
| 2026-07-24 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 258,873 |
Page 1 of 2 · 64 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.