Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.950 | 5.100 | 4.803 | 4.900 | 4.900 | 13,854,917 |
| 2026-10-20 | 5.200 | 5.300 | 4.800 | 4.950 | 4.950 | 8,771,154 |
| 2026-10-19 | 5.300 | 5.400 | 5.100 | 5.200 | 5.200 | 2,983,786 |
| 2026-10-16 | 5.150 | 5.370 | 5.100 | 5.300 | 5.300 | 4,707,550 |
| 2026-10-15 | 5.300 | 5.400 | 5.033 | 5.150 | 5.150 | 6,031,439 |
| 2026-10-14 | 5.300 | 5.400 | 5.000 | 5.200 | 5.200 | 9,324,091 |
| 2026-10-13 | 5.500 | 5.700 | 5.100 | 5.300 | 5.300 | 7,398,460 |
| 2026-10-12 | 5.450 | 5.700 | 5.300 | 5.500 | 5.500 | 4,375,184 |
| 2026-10-09 | 5.050 | 5.600 | 5.000 | 5.450 | 5.450 | 14,232,758 |
| 2026-10-08 | 5.400 | 5.500 | 5.000 | 5.050 | 5.050 | 12,971,732 |
| 2026-10-07 | 5.600 | 5.700 | 5.325 | 5.400 | 5.400 | 7,748,185 |
| 2026-10-06 | 5.700 | 5.800 | 5.400 | 5.600 | 5.600 | 11,644,668 |
| 2026-10-05 | 5.900 | 6.100 | 5.500 | 5.700 | 5.700 | 18,398,695 |
| 2026-10-02 | 6.000 | 6.100 | 5.800 | 5.820 | 5.820 | 8,771,268 |
| 2026-10-01 | 6.150 | 6.300 | 5.800 | 6.000 | 6.000 | 19,607,768 |
| 2026-09-30 | 6.500 | 6.600 | 6.000 | 6.150 | 6.150 | 26,197,828 |
| 2026-09-29 | 5.950 | 6.700 | 5.700 | 6.400 | 6.400 | 34,575,902 |
| 2026-09-28 | 5.750 | 6.200 | 5.380 | 6.000 | 6.000 | 43,270,828 |
| 2026-09-25 | 5.150 | 5.300 | 5.000 | 5.250 | 5.250 | 5,270,728 |
| 2026-09-24 | 5.000 | 5.290 | 4.900 | 5.200 | 5.200 | 11,717,607 |
| 2026-09-23 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 4,566,678 |
| 2026-09-22 | 5.050 | 5.200 | 4.900 | 5.120 | 5.120 | 5,531,762 |
| 2026-09-21 | 5.100 | 5.200 | 4.900 | 5.050 | 5.050 | 5,488,716 |
| 2026-09-18 | 5.000 | 5.200 | 4.900 | 5.100 | 5.100 | 10,239,508 |
| 2026-09-17 | 4.750 | 5.000 | 4.700 | 4.900 | 4.900 | 21,125,100 |
| 2026-09-16 | 4.750 | 4.800 | 4.600 | 4.700 | 4.700 | 8,120,513 |
| 2026-09-15 | 4.800 | 4.900 | 4.700 | 4.750 | 4.750 | 6,901,294 |
| 2026-09-14 | 5.150 | 5.300 | 4.800 | 4.800 | 4.800 | 16,159,660 |
| 2026-09-11 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 7,405,594 |
| 2026-09-10 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 7,103,839 |
| 2026-09-09 | 5.000 | 5.280 | 4.900 | 5.280 | 5.280 | 10,582,582 |
| 2026-09-08 | 5.200 | 5.300 | 4.904 | 5.000 | 5.000 | 15,722,190 |
| 2026-09-07 | 5.250 | 5.400 | 5.100 | 5.200 | 5.200 | 8,267,576 |
| 2026-09-04 | 5.400 | 5.441 | 5.000 | 5.200 | 5.200 | 23,716,678 |
| 2026-09-03 | 5.600 | 5.700 | 5.300 | 5.400 | 5.400 | 9,651,674 |
| 2026-09-02 | 5.850 | 6.000 | 5.300 | 5.500 | 5.500 | 27,464,281 |
| 2026-09-01 | 5.450 | 6.000 | 5.400 | 5.950 | 5.950 | 36,674,805 |
| 2026-08-28 | 5.200 | 5.475 | 5.100 | 5.400 | 5.400 | 12,118,667 |
| 2026-08-27 | 5.200 | 5.400 | 5.100 | 5.200 | 5.200 | 9,107,652 |
| 2026-08-26 | 5.000 | 5.300 | 4.900 | 5.220 | 5.220 | 17,012,699 |
| 2026-08-25 | 4.700 | 5.100 | 4.600 | 5.000 | 5.000 | 11,834,251 |
| 2026-08-24 | 4.700 | 4.800 | 4.500 | 4.700 | 4.700 | 6,609,945 |
| 2026-08-21 | 4.400 | 4.800 | 4.300 | 4.700 | 4.700 | 13,830,458 |
| 2026-08-20 | 4.650 | 4.700 | 4.300 | 4.400 | 4.400 | 14,795,318 |
| 2026-08-19 | 4.750 | 4.800 | 4.600 | 4.650 | 4.650 | 7,674,767 |
| 2026-08-18 | 4.900 | 5.000 | 4.700 | 4.770 | 4.770 | 6,422,842 |
| 2026-08-17 | 4.950 | 5.200 | 4.800 | 4.900 | 4.900 | 15,698,770 |
| 2026-08-14 | 4.700 | 5.100 | 4.600 | 4.960 | 4.960 | 10,682,050 |
| 2026-08-13 | 4.900 | 5.500 | 4.400 | 4.780 | 4.780 | 43,945,738 |
| 2026-08-12 | 4.400 | 5.000 | 4.300 | 4.900 | 4.900 | 15,287,531 |
| 2026-08-11 | 3.950 | 4.500 | 3.800 | 4.460 | 4.460 | 17,898,697 |
| 2026-08-10 | 3.550 | 4.100 | 3.500 | 4.100 | 4.100 | 14,542,560 |
| 2026-08-07 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 6,387,676 |
| 2026-08-06 | 3.650 | 3.700 | 3.500 | 3.680 | 3.680 | 2,645,532 |
| 2026-08-05 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 11,147,903 |
| 2026-08-04 | 3.700 | 3.800 | 3.500 | 3.700 | 3.700 | 4,937,535 |
| 2026-08-03 | 3.600 | 3.800 | 3.500 | 3.700 | 3.700 | 4,891,174 |
| 2026-07-31 | 3.700 | 3.860 | 3.500 | 3.500 | 3.500 | 4,781,156 |
| 2026-07-30 | 3.650 | 3.800 | 3.500 | 3.800 | 3.800 | 6,656,414 |
| 2026-07-29 | 3.500 | 3.600 | 3.400 | 3.580 | 3.580 | 5,790,714 |
Page 1 of 2 · 65 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.