Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.700 | 3.800 | 3.400 | 3.500 | 3.500 | 6,336,614 |
| 2026-07-27 | 3.600 | 3.800 | 3.500 | 3.700 | 3.700 | 10,593,660 |
| 2026-07-24 | 3.350 | 3.700 | 3.300 | 3.600 | 3.600 | 10,493,171 |
| 2026-07-23 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 21,141,652 |
| 2026-07-22 | 3.500 | 3.600 | 3.300 | 3.500 | 3.500 | 6,385,335 |
| 2026-07-21 | 3.450 | 3.600 | 3.400 | 3.600 | 3.600 | 6,603,969 |
| 2026-07-20 | 3.500 | 3.600 | 3.300 | 3.480 | 3.480 | 7,660,797 |
| 2026-07-17 | 3.650 | 3.700 | 3.400 | 3.500 | 3.500 | 11,618,745 |
| 2026-07-16 | 3.700 | 3.800 | 3.400 | 3.650 | 3.650 | 26,024,648 |
| 2026-07-15 | 3.850 | 3.900 | 3.600 | 3.700 | 3.700 | 8,346,956 |
| 2026-07-14 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 9,130,617 |
| 2026-07-13 | 4.100 | 4.200 | 3.800 | 4.000 | 4.000 | 10,591,329 |
| 2026-07-10 | 4.100 | 4.200 | 3.900 | 4.100 | 4.100 | 5,797,518 |
| 2026-07-09 | 3.900 | 4.200 | 3.800 | 4.100 | 4.100 | 6,010,600 |
| 2026-07-08 | 4.050 | 4.100 | 3.800 | 3.900 | 3.900 | 9,975,239 |
| 2026-07-07 | 4.250 | 4.400 | 4.000 | 4.050 | 4.050 | 6,482,863 |
| 2026-07-06 | 4.350 | 4.500 | 4.200 | 4.250 | 4.250 | 5,311,598 |
| 2026-07-03 | 4.350 | 4.600 | 4.200 | 4.360 | 4.360 | 11,732,279 |
| 2026-07-02 | 4.250 | 4.300 | 4.000 | 4.240 | 4.240 | 7,952,860 |
| 2026-07-01 | 4.400 | 4.600 | 4.200 | 4.250 | 4.250 | 8,005,147 |
| 2026-06-30 | 4.000 | 4.500 | 3.910 | 4.400 | 4.400 | 10,490,822 |
| 2026-06-29 | 4.050 | 4.100 | 3.800 | 4.000 | 4.000 | 9,981,858 |
| 2026-06-26 | 4.000 | 4.200 | 3.900 | 4.050 | 4.050 | 5,031,399 |
| 2026-06-25 | 4.050 | 4.200 | 3.800 | 4.020 | 4.020 | 22,808,551 |
| 2026-06-24 | 4.150 | 4.200 | 3.800 | 4.050 | 4.050 | 16,442,148 |
| 2026-06-23 | 4.500 | 4.600 | 4.000 | 4.160 | 4.160 | 23,796,516 |
| 2026-06-22 | 4.550 | 4.800 | 4.400 | 4.440 | 4.440 | 14,373,654 |
| 2026-06-19 | 4.850 | 4.900 | 4.500 | 4.900 | 4.900 | 9,220,804 |
| 2026-06-18 | 4.900 | 5.000 | 4.600 | 4.900 | 4.900 | 4,769,644 |
| 2026-06-17 | 4.950 | 5.000 | 4.800 | 4.900 | 4.900 | 5,313,861 |
| 2026-06-16 | 4.800 | 5.000 | 4.700 | 5.000 | 5.000 | 12,521,880 |
| 2026-06-15 | 4.600 | 4.900 | 4.520 | 4.800 | 4.800 | 9,344,153 |
| 2026-06-12 | 4.300 | 4.700 | 4.200 | 4.550 | 4.550 | 13,991,950 |
| 2026-06-11 | 4.300 | 4.400 | 4.100 | 4.300 | 4.300 | 7,913,103 |
| 2026-06-10 | 4.500 | 4.600 | 3.800 | 4.300 | 4.300 | 55,538,152 |
| 2026-06-09 | 4.700 | 4.800 | 4.460 | 4.500 | 4.500 | 18,527,311 |
| 2026-06-08 | 4.900 | 5.000 | 4.600 | 4.800 | 4.800 | 5,103,691 |
| 2026-06-05 | 4.850 | 5.000 | 4.696 | 4.900 | 4.900 | 12,845,380 |
| 2026-06-04 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 7,467,011 |
| 2026-06-03 | 5.050 | 5.200 | 4.800 | 4.820 | 4.820 | 16,000,220 |
| 2026-06-02 | 5.050 | 5.200 | 4.800 | 5.050 | 5.050 | 15,459,810 |
| 2026-06-01 | 5.100 | 5.300 | 4.900 | 4.950 | 4.950 | 10,975,750 |
| 2026-05-29 | 4.900 | 5.500 | 4.800 | 5.100 | 5.100 | 25,673,551 |
| 2026-05-28 | 4.750 | 5.100 | 4.600 | 4.930 | 4.930 | 11,959,790 |
| 2026-05-27 | 5.000 | 5.100 | 4.600 | 4.800 | 4.800 | 11,254,960 |
| 2026-05-26 | 4.900 | 5.100 | 4.800 | 5.000 | 5.000 | 9,388,496 |
| 2026-05-22 | 4.900 | 5.000 | 4.600 | 4.900 | 4.900 | 6,859,946 |
| 2026-05-21 | 4.700 | 5.000 | 4.500 | 4.900 | 4.900 | 17,463,980 |
| 2026-05-20 | 5.000 | 5.100 | 4.400 | 4.600 | 4.600 | 64,766,551 |
| 2026-05-19 | 5.000 | 5.300 | 4.800 | 5.080 | 5.080 | 19,106,250 |
| 2026-05-18 | 5.600 | 5.800 | 4.900 | 5.100 | 5.100 | 27,583,080 |
| 2026-05-15 | 5.650 | 5.800 | 5.230 | 5.600 | 5.600 | 14,597,080 |
| 2026-05-14 | 5.850 | 6.100 | 5.500 | 5.900 | 5.900 | 8,749,115 |
| 2026-05-13 | 5.750 | 6.000 | 5.700 | 5.850 | 5.850 | 10,008,220 |
| 2026-05-12 | 5.900 | 6.200 | 5.600 | 5.750 | 5.750 | 24,899,510 |
| 2026-05-11 | 5.600 | 6.200 | 5.500 | 5.800 | 5.800 | 50,522,879 |
| 2026-05-08 | 4.900 | 5.700 | 4.600 | 5.600 | 5.600 | 54,262,059 |
| 2026-05-07 | 5.230 | 5.230 | 4.600 | 4.950 | 4.950 | 71,508,258 |
| 2026-05-06 | 5.500 | 5.800 | 5.100 | 5.200 | 5.200 | 30,693,840 |
| 2026-05-05 | 5.550 | 5.700 | 5.300 | 5.400 | 5.400 | 17,441,230 |
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.