Strategic Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.950 | 3.400 | 2.800 | 3.000 | 3.000 | 58,160,781 |
| 2026-02-03 | 2.500 | 3.100 | 2.500 | 2.900 | 2.900 | 80,521,391 |
| 2026-02-02 | 2.000 | 2.600 | 1.900 | 2.500 | 2.500 | 36,897,641 |
| 2026-01-30 | 2.200 | 2.300 | 1.900 | 2.100 | 2.100 | 25,318,971 |
| 2026-01-29 | 2.450 | 2.700 | 2.100 | 2.260 | 2.260 | 45,708,793 |
| 2026-01-28 | 2.200 | 2.700 | 2.000 | 2.300 | 2.300 | 78,724,383 |
| 2026-01-27 | 1.875 | 2.100 | 1.800 | 2.100 | 2.100 | 38,402,680 |
| 2026-01-26 | 1.675 | 1.950 | 1.650 | 1.900 | 1.900 | 46,117,031 |
| 2026-01-23 | 1.525 | 1.750 | 1.500 | 1.675 | 1.675 | 39,866,031 |
| 2026-01-22 | 1.300 | 1.550 | 1.300 | 1.500 | 1.500 | 24,002,051 |
| 2026-01-21 | 1.350 | 1.400 | 1.250 | 1.300 | 1.300 | 24,834,330 |
| 2026-01-20 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 3,972,920 |
| 2026-01-19 | 1.350 | 1.400 | 1.250 | 1.350 | 1.350 | 10,763,450 |
| 2026-01-16 | 1.375 | 1.450 | 1.300 | 1.330 | 1.330 | 12,582,550 |
| 2026-01-15 | 1.450 | 1.550 | 1.366 | 1.375 | 1.375 | 13,233,840 |
| 2026-01-14 | 1.400 | 1.600 | 1.372 | 1.500 | 1.500 | 12,570,200 |
| 2026-01-13 | 1.450 | 1.500 | 1.336 | 1.400 | 1.400 | 9,152,844 |
| 2026-01-12 | 1.400 | 1.500 | 1.367 | 1.450 | 1.450 | 5,944,869 |
| 2026-01-09 | 1.450 | 1.500 | 1.300 | 1.500 | 1.500 | 7,853,219 |
| 2026-01-08 | 1.425 | 1.500 | 1.300 | 1.375 | 1.375 | 6,132,080 |
| 2026-01-07 | 1.350 | 1.500 | 1.300 | 1.425 | 1.425 | 9,511,096 |
| 2026-01-06 | 1.375 | 1.460 | 1.300 | 1.350 | 1.350 | 9,264,966 |
| 2026-01-05 | 1.400 | 1.450 | 1.300 | 1.375 | 1.375 | 12,675,250 |
| 2026-01-02 | 1.425 | 1.500 | 1.350 | 1.400 | 1.400 | 9,333,071 |
| 2025-12-31 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 4,090,862 |
| 2025-12-30 | 1.450 | 1.500 | 1.350 | 1.425 | 1.425 | 5,973,012 |
| 2025-12-29 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 6,027,688 |
| 2025-12-24 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 7,435,660 |
| 2025-12-23 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 10,884,820 |
| 2025-12-22 | 1.425 | 1.500 | 1.300 | 1.350 | 1.350 | 25,397,119 |
| 2025-12-19 | 1.250 | 1.500 | 1.170 | 1.400 | 1.400 | 54,336,793 |
| 2025-12-18 | 1.150 | 1.300 | 1.100 | 1.250 | 1.250 | 15,776,290 |
| 2025-12-17 | 1.125 | 1.200 | 1.050 | 1.150 | 1.150 | 11,300,130 |
| 2025-12-16 | 1.150 | 1.200 | 1.000 | 1.125 | 1.125 | 26,069,850 |
| 2025-12-15 | 1.225 | 1.300 | 1.125 | 1.150 | 1.150 | 12,194,190 |
| 2025-12-12 | 1.250 | 1.350 | 1.150 | 1.225 | 1.225 | 9,403,870 |
| 2025-12-11 | 1.350 | 1.400 | 1.150 | 1.250 | 1.250 | 20,878,160 |
| 2025-12-10 | 1.375 | 1.450 | 1.250 | 1.300 | 1.300 | 18,473,090 |
| 2025-12-09 | 1.250 | 1.400 | 1.150 | 1.350 | 1.350 | 18,441,750 |
| 2025-12-08 | 1.375 | 1.450 | 1.200 | 1.250 | 1.250 | 17,098,779 |
| 2025-12-05 | 1.250 | 1.500 | 1.150 | 1.375 | 1.375 | 25,309,500 |
| 2025-12-04 | 1.175 | 1.300 | 1.100 | 1.250 | 1.250 | 15,592,340 |
| 2025-12-03 | 1.025 | 1.350 | 0.950 | 1.175 | 1.175 | 25,648,711 |
| 2025-12-02 | 1.175 | 1.250 | 0.950 | 1.025 | 1.025 | 51,216,020 |
| 2025-12-01 | 1.275 | 1.300 | 1.000 | 1.175 | 1.175 | 73,961,992 |
| 2025-11-28 | 1.300 | 1.580 | 1.200 | 1.250 | 1.250 | 36,093,500 |
| 2025-11-27 | 1.475 | 1.550 | 1.260 | 1.290 | 1.290 | 50,893,633 |
| 2025-11-26 | 1.500 | 1.550 | 1.400 | 1.500 | 1.500 | 19,159,990 |
| 2025-11-25 | 1.625 | 1.700 | 1.450 | 1.500 | 1.500 | 21,182,619 |
| 2025-11-24 | 1.525 | 1.600 | 1.450 | 1.550 | 1.550 | 14,033,280 |
| 2025-11-21 | 1.600 | 1.650 | 1.400 | 1.525 | 1.525 | 26,280,990 |
| 2025-11-20 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 10,921,840 |
| 2025-11-19 | 1.625 | 1.650 | 1.550 | 1.600 | 1.600 | 9,631,640 |
| 2025-11-18 | 1.600 | 1.640 | 1.450 | 1.625 | 1.625 | 22,973,580 |
| 2025-11-17 | 1.625 | 1.700 | 1.500 | 1.600 | 1.600 | 19,644,689 |
| 2025-11-14 | 1.600 | 1.650 | 1.500 | 1.620 | 1.620 | 19,681,820 |
| 2025-11-13 | 1.650 | 1.700 | 1.500 | 1.600 | 1.600 | 28,295,949 |
| 2025-11-12 | 1.750 | 1.800 | 1.550 | 1.650 | 1.650 | 35,311,633 |
| 2025-11-11 | 1.825 | 1.850 | 1.650 | 1.700 | 1.700 | 38,108,219 |
| 2025-11-10 | 1.850 | 1.950 | 1.700 | 1.800 | 1.800 | 54,593,207 |
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.