AECI MINING EXPLOSIVES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	116.00	116.00	115.00	115.00	115.00	147
2026-07-17	116.00	116.00	116.00	116.00	116.00	67
2026-07-16	116.00	116.00	116.00	116.00	116.00	1
2026-07-15	116.00	116.00	116.00	116.00	116.00	67
2026-07-14	116.00	116.00	116.00	116.00	116.00	0
2026-07-13	116.00	116.00	116.00	116.00	116.00	3
2026-07-10	116.00	116.00	116.00	116.00	116.00	50
2026-07-09	116.00	116.00	116.00	116.00	116.00	13
2026-07-08	119.88	119.88	116.00	116.00	116.00	171
2026-07-03	119.88	119.88	119.88	119.88	119.88	20
2026-07-02	119.88	119.88	119.88	119.88	119.88	80
2026-07-01	119.88	119.88	119.88	119.88	119.88	15
2026-06-30	119.88	119.88	119.88	119.88	119.88	27
2026-06-29	119.88	119.88	119.88	119.88	119.88	125
2026-06-26	119.88	119.88	119.88	119.88	119.88	13
2026-06-25	119.88	119.88	119.88	119.88	119.88	25
2026-06-24	119.88	119.88	119.88	119.88	119.88	7
2026-06-23	119.88	119.88	119.88	119.88	119.88	15
2026-06-22	119.93	119.93	119.88	119.88	119.88	3,938
2026-06-19	119.99	119.99	119.93	119.93	119.93	2,104
2026-06-18	123.00	123.00	119.99	119.99	119.99	2,603
2026-06-17	123.00	123.00	123.00	123.00	123.00	2
2026-06-16	123.00	123.00	123.00	123.00	123.00	8
2026-06-15	123.00	123.00	123.00	123.00	123.00	10
2026-06-12	123.00	123.00	123.00	123.00	123.00	2
2026-06-11	123.00	123.00	123.00	123.00	123.00	51
2026-06-10	123.00	123.00	123.00	123.00	123.00	4
2026-06-09	123.00	123.00	123.00	123.00	123.00	15
2026-06-08	123.00	123.00	123.00	123.00	123.00	58
2026-06-05	123.00	123.00	123.00	123.00	123.00	7
2026-06-04	123.00	123.00	123.00	123.00	123.00	65
2026-06-03	123.99	123.99	123.00	123.00	123.00	104
2026-06-02	123.99	123.99	123.99	123.99	123.99	30
2026-06-01	124.49	124.49	123.99	123.99	123.99	434
2026-05-29	124.49	124.49	124.49	124.49	124.49	93
2026-05-28	124.49	124.49	124.49	124.49	124.49	2
2026-05-27	124.49	124.49	124.49	124.49	124.49	28
2026-05-26	124.49	124.49	124.49	124.49	124.49	41
2026-05-22	124.49	124.49	124.49	124.49	124.49	6
2026-05-21	124.94	124.94	124.49	124.49	124.49	118
2026-05-20	124.94	124.94	124.94	124.94	124.94	48
2026-05-19	126.00	126.00	124.94	124.94	124.94	4,000
2026-05-18	126.00	126.00	126.00	126.00	126.00	18
2026-05-15	126.00	126.00	126.00	126.00	126.00	113
2026-05-14	126.00	126.00	126.00	126.00	126.00	51
2026-05-13	128.80	128.80	126.00	126.00	126.00	411
2026-05-12	128.80	128.80	128.80	128.80	128.80	71
2026-05-11	128.80	128.80	128.80	128.80	128.80	9
2026-05-08	128.80	128.80	128.80	128.80	128.80	61
2026-05-07	128.80	128.80	128.80	128.80	128.80	4
2026-05-06	128.80	128.80	128.80	128.80	128.80	8
2026-05-05	128.88	128.88	128.80	128.80	128.80	238
2026-05-04	128.88	128.88	128.88	128.88	128.88	127
2026-04-30	128.88	128.88	128.88	128.88	128.88	22
2026-04-29	128.88	128.88	128.88	128.88	128.88	38
2026-04-27	128.88	128.88	128.88	128.88	128.88	1,014
2026-04-24	128.88	128.88	128.88	128.88	128.88	17
2026-04-23	129.88	129.88	128.88	128.88	128.88	167
2026-04-22	129.88	129.88	129.88	129.88	129.88	28
2026-04-21	129.88	129.88	129.88	129.88	129.88	32

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.