AECI MINING EXPLOSIVES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	129.88	129.88	129.88	129.88	129.88	7
2026-04-17	129.88	129.88	129.88	129.88	129.88	39
2026-04-16	129.88	129.88	129.88	129.88	129.88	60
2026-04-15	129.88	129.88	129.88	129.88	129.88	8
2026-04-14	129.88	129.88	129.88	129.88	129.88	20
2026-04-13	129.88	129.88	129.88	129.88	129.88	9
2026-04-10	129.88	129.88	129.88	129.88	129.88	12
2026-04-09	129.88	129.88	129.88	129.88	129.88	114
2026-04-08	129.88	129.88	129.88	129.88	129.88	37
2026-04-07	129.88	129.88	129.88	129.88	129.88	52
2026-04-02	129.88	129.88	129.88	129.88	129.88	65
2026-04-01	129.88	129.88	129.88	129.88	129.88	368
2026-03-31	129.88	129.88	129.88	129.88	129.88	160
2026-03-30	129.67	129.88	129.67	129.88	129.88	386
2026-03-27	129.67	129.67	129.67	129.67	129.67	55
2026-03-26	129.67	129.67	129.67	129.67	129.67	36
2026-03-25	129.67	129.67	129.67	129.67	129.67	19
2026-03-24	129.67	129.67	129.67	129.67	129.67	217
2026-03-23	129.67	129.67	129.67	129.67	129.67	512
2026-03-20	129.67	129.67	129.67	129.67	129.67	65
2026-03-19	129.67	129.67	129.67	129.67	129.67	93
2026-03-18	129.67	129.67	129.67	129.67	129.67	30
2026-03-17	129.67	129.67	129.67	129.67	129.67	35
2026-03-16	129.67	129.67	129.67	129.67	129.67	0
2026-03-13	129.67	129.67	129.67	129.67	129.67	122
2026-03-11	129.67	129.67	129.67	129.67	129.67	86
2026-03-10	129.67	129.67	129.67	129.67	129.67	187
2026-03-06	129.67	129.67	129.67	129.67	129.67	91
2026-03-05	129.67	129.67	129.67	129.67	129.67	694
2026-03-04	129.67	129.67	129.67	129.67	129.67	11,000
2026-03-03	129.67	129.67	129.67	129.67	129.67	57
2026-03-02	129.67	129.67	129.67	129.67	129.67	282
2026-02-27	129.67	129.67	129.67	129.67	129.67	0
2026-02-26	129.67	129.67	129.67	129.67	129.67	12,070
2026-02-25	129.67	129.67	129.67	129.67	129.67	0
2026-02-24	129.67	129.67	129.67	129.67	129.67	7,937
2026-02-23	129.67	129.67	129.67	129.67	129.67	71
2026-02-20	129.67	129.67	129.67	129.67	129.67	2,145
2026-02-19	129.67	129.67	129.67	129.67	129.67	95
2026-02-18	129.67	129.67	129.67	129.67	129.67	56
2026-02-17	129.68	129.68	129.67	129.67	129.67	3,236
2026-02-16	129.68	129.68	129.68	129.68	129.68	88
2026-02-13	129.68	129.68	129.68	129.68	129.68	38
2026-02-12	129.68	129.68	129.68	129.68	129.68	7
2026-02-11	129.67	129.68	129.67	129.68	129.68	169
2026-02-10	129.67	129.67	129.67	129.67	129.67	74
2026-02-09	129.67	129.67	129.67	129.67	129.67	200
2026-02-06	129.67	129.67	129.67	129.67	129.67	61
2026-02-05	129.67	129.67	129.67	129.67	129.67	10
2026-02-04	129.67	129.67	129.67	129.67	129.67	9
2026-02-03	129.67	129.67	129.67	129.67	129.67	7
2026-02-02	129.67	129.67	129.67	129.67	129.67	9
2026-01-30	129.67	129.67	129.67	129.67	129.67	77
2026-01-29	129.68	129.68	129.67	129.67	129.67	209
2026-01-28	129.68	129.68	129.68	129.68	129.68	56
2026-01-27	129.68	129.68	129.68	129.68	129.68	371
2026-01-26	129.68	129.68	129.68	129.68	129.68	37
2026-01-23	129.68	129.68	129.68	129.68	129.68	17
2026-01-22	129.68	129.68	129.68	129.68	129.68	341
2026-01-21	129.68	129.68	129.68	129.68	129.68	68

← NewerPage 3 of 21 · 1,239 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.