First Class Metals Plc FCM
LSE · United Kingdom · Non-Energy Minerals
GBp 3.18+0.43 (+15.64%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3.10 | +12.73% | GBp 2.88 | GBp 3.15 | GBp 2.76 | 1.39M |
| 2026-10-01 | GBp 2.75 | +1.85% | GBp 2.70 | GBp 2.88 | GBp 2.60 | 2.35M |
| 2026-09-30 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.79 | GBp 2.60 | 1.17M |
| 2026-09-29 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 1.74M |
| 2026-09-28 | GBp 2.70 | -3.57% | GBp 2.80 | GBp 2.90 | GBp 2.54 | 3.75M |
| 2026-09-25 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 1.65M |
| 2026-09-24 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 2.91 | GBp 2.70 | 1.37M |
| 2026-09-23 | GBp 2.85 | +9.62% | GBp 2.70 | GBp 3.10 | GBp 2.64 | 3.02M |
| 2026-09-22 | GBp 2.60 | -5.45% | GBp 2.75 | GBp 2.80 | GBp 2.55 | 3.10M |
| 2026-09-21 | GBp 2.75 | -5.17% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 2.17M |
| 2026-09-18 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.00 | GBp 2.80 | 951.29K |
| 2026-09-17 | GBp 2.95 | -1.67% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 2.39M |
| 2026-09-16 | GBp 3.00 | +3.45% | GBp 2.90 | GBp 3.40 | GBp 2.86 | 5.18M |
| 2026-09-15 | GBp 2.90 | +3.57% | GBp 2.80 | GBp 3.20 | GBp 2.70 | 6.10M |
| 2026-09-14 | GBp 2.80 | +5.66% | GBp 2.75 | GBp 3.39 | GBp 2.62 | 12.55M |
| 2026-09-11 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.80 | GBp 2.62 | 914.16K |
| 2026-09-10 | GBp 2.70 | -3.57% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 1.15M |
| 2026-09-09 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 2.97 | GBp 2.53 | 7.29M |
| 2026-09-08 | GBp 2.85 | -5.00% | GBp 3.00 | GBp 3.10 | GBp 2.70 | 3.62M |
| 2026-09-07 | GBp 3.00 | -7.69% | GBp 3.25 | GBp 3.37 | GBp 2.90 | 2.48M |
| 2026-09-04 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.40 | GBp 3.07 | 3.05M |
| 2026-09-03 | GBp 3.30 | -2.94% | GBp 3.40 | GBp 3.60 | GBp 3.20 | 3.22M |
| 2026-09-02 | GBp 3.40 | -5.56% | GBp 3.60 | GBp 3.70 | GBp 3.20 | 3.88M |
| 2026-09-01 | GBp 3.60 | +2.86% | GBp 3.50 | GBp 3.70 | GBp 3.10 | 5.51M |
| 2026-08-28 | GBp 3.50 | -7.89% | GBp 3.85 | GBp 3.90 | GBp 3.41 | 3.31M |
| 2026-08-27 | GBp 3.80 | -2.56% | GBp 3.90 | GBp 4.00 | GBp 3.60 | 5.22M |
| 2026-08-26 | GBp 3.90 | +8.33% | GBp 3.60 | GBp 4.10 | GBp 3.56 | 13.41M |
| 2026-08-25 | GBp 3.60 | +1.41% | GBp 3.55 | GBp 3.90 | GBp 3.40 | 6.67M |
| 2026-08-24 | GBp 3.55 | +4.41% | GBp 3.40 | GBp 3.80 | GBp 3.38 | 9.47M |
| 2026-08-21 | GBp 3.40 | +25.93% | GBp 2.80 | GBp 3.90 | GBp 2.80 | 14.07M |
| 2026-08-20 | GBp 2.70 | +14.89% | GBp 2.35 | GBp 3.17 | GBp 2.30 | 10.82M |
| 2026-08-19 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.40 | GBp 2.20 | 2.53M |
| 2026-08-18 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.40 | GBp 2.30 | 2.14M |
| 2026-08-17 | GBp 2.35 | -2.08% | GBp 2.45 | GBp 2.68 | GBp 2.33 | 3.11M |
| 2026-08-14 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.50 | GBp 2.30 | 3.42M |
| 2026-08-13 | GBp 2.40 | +2.13% | GBp 2.35 | GBp 2.47 | GBp 2.30 | 2.30M |
| 2026-08-12 | GBp 2.35 | -6.00% | GBp 2.50 | GBp 2.60 | GBp 2.31 | 3.13M |
| 2026-08-11 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.70 | GBp 2.46 | 5.36M |
| 2026-08-10 | GBp 2.50 | +4.17% | GBp 2.50 | GBp 2.70 | GBp 2.40 | 6.36M |
| 2026-08-07 | GBp 2.40 | +7.14% | GBp 2.25 | GBp 2.80 | GBp 2.30 | 13.45M |
| 2026-08-06 | GBp 2.24 | +6.67% | GBp 2.10 | GBp 2.30 | GBp 1.97 | 3.49M |
| 2026-08-05 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 1.98 | 2.59M |
| 2026-08-04 | GBp 2.10 | -4.55% | GBp 2.20 | GBp 2.25 | GBp 2.03 | 1.85M |
| 2026-08-03 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.25 | GBp 2.10 | 1.16M |
| 2026-07-31 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.26 | GBp 2.10 | 2.19M |
| 2026-07-30 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.25 | GBp 2.10 | 1.01M |
| 2026-07-29 | GBp 2.20 | 0.00% | GBp 2.20 | GBp 2.27 | GBp 2.13 | 188.01K |
| 2026-07-28 | GBp 2.20 | -6.38% | GBp 2.35 | GBp 2.50 | GBp 2.04 | 3.46M |
| 2026-07-27 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.20 | 1.03M |
| 2026-07-24 | GBp 2.35 | +2.17% | GBp 2.40 | GBp 2.50 | GBp 2.22 | 3.07M |
| 2026-07-23 | GBp 2.30 | -9.80% | GBp 2.55 | GBp 2.60 | GBp 2.30 | 1.26M |
| 2026-07-22 | GBp 2.55 | -3.77% | GBp 2.65 | GBp 2.78 | GBp 2.42 | 1.00M |
| 2026-07-21 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.80 | GBp 2.52 | 2.36M |
| 2026-07-20 | GBp 2.65 | +10.42% | GBp 2.40 | GBp 2.80 | GBp 2.32 | 4.24M |
| 2026-07-17 | GBp 2.40 | -4.00% | GBp 2.40 | GBp 2.45 | GBp 2.32 | 3.47M |
| 2026-07-16 | GBp 2.50 | +4.17% | GBp 2.40 | GBp 2.50 | GBp 2.32 | 753.92K |
| 2026-07-15 | GBp 2.40 | -4.00% | GBp 2.50 | GBp 2.51 | GBp 2.27 | 2.82M |
| 2026-07-14 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 1.96M |
| 2026-07-13 | GBp 2.50 | -9.09% | GBp 2.75 | GBp 2.89 | GBp 2.40 | 4.07M |
| 2026-07-10 | GBp 2.75 | -1.79% | GBp 2.80 | GBp 2.89 | GBp 2.65 | 2.09M |
| 2026-07-09 | GBp 2.80 | +3.70% | GBp 2.70 | GBp 2.85 | GBp 2.58 | 5.77M |
| 2026-07-08 | GBp 2.70 | +8.87% | GBp 2.45 | GBp 2.80 | GBp 2.42 | 12.90M |
| 2026-07-07 | GBp 2.48 | -23.69% | GBp 3.45 | GBp 3.47 | GBp 2.35 | 29.24M |
| 2026-07-06 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.40 | GBp 3.16 | 2.74M |
| 2026-07-03 | GBp 3.30 | +1.54% | GBp 3.25 | GBp 3.36 | GBp 3.22 | 3.14M |
| 2026-07-02 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.21 | 11.11M |
| 2026-07-01 | GBp 3.25 | -20.73% | GBp 4.75 | GBp 4.85 | GBp 3.10 | 34.51M |
| 2026-06-30 | GBp 4.10 | +5.13% | GBp 3.90 | GBp 4.30 | GBp 3.85 | 5.75M |
| 2026-06-29 | GBp 3.90 | +1.30% | GBp 3.85 | GBp 4.00 | GBp 3.73 | 4.37M |
| 2026-06-26 | GBp 3.85 | -1.28% | GBp 3.90 | GBp 4.00 | GBp 3.71 | 1.50M |
| 2026-06-25 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 4.00 | GBp 3.72 | 2.21M |
| 2026-06-24 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 4.00 | GBp 3.81 | 5.62M |
| 2026-06-23 | GBp 3.90 | +5.41% | GBp 3.70 | GBp 4.00 | GBp 3.63 | 7.39M |
| 2026-06-22 | GBp 3.70 | -3.90% | GBp 3.85 | GBp 3.98 | GBp 3.70 | 7.46M |
| 2026-06-19 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 4.00 | GBp 3.71 | 3.81M |
| 2026-06-18 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 4.00 | GBp 3.70 | 1.97M |
| 2026-06-17 | GBp 3.85 | +1.32% | GBp 3.80 | GBp 3.92 | GBp 3.66 | 4.06M |
| 2026-06-16 | GBp 3.80 | -5.00% | GBp 4.00 | GBp 4.10 | GBp 3.65 | 9.15M |
| 2026-06-15 | GBp 4.00 | +5.26% | GBp 3.95 | GBp 4.10 | GBp 3.90 | 10.17M |
| 2026-06-12 | GBp 3.80 | -1.30% | GBp 3.85 | GBp 4.00 | GBp 3.73 | 4.79M |
| 2026-06-11 | GBp 3.85 | +5.77% | GBp 3.60 | GBp 3.90 | GBp 3.54 | 4.98M |
| 2026-06-10 | GBp 3.64 | -6.67% | GBp 3.90 | GBp 4.00 | GBp 3.55 | 6.76M |
| 2026-06-09 | GBp 3.90 | -10.34% | GBp 3.90 | GBp 4.10 | GBp 3.55 | 39.14M |
| 2026-06-08 | GBp 4.35 | +1.16% | GBp 4.30 | GBp 4.70 | GBp 4.20 | 12.91M |
| 2026-06-05 | GBp 4.30 | +3.61% | GBp 4.15 | GBp 4.50 | GBp 3.82 | 18.24M |
| 2026-06-04 | GBp 4.15 | -1.19% | GBp 4.25 | GBp 4.37 | GBp 3.62 | 16.13M |
| 2026-06-03 | GBp 4.20 | +31.25% | GBp 3.65 | GBp 4.40 | GBp 3.43 | 26.35M |
| 2026-06-02 | GBp 3.20 | -1.84% | GBp 3.25 | GBp 3.48 | GBp 3.10 | 6.92M |
| 2026-06-01 | GBp 3.26 | +16.43% | GBp 2.85 | GBp 3.50 | GBp 2.86 | 9.19M |
| 2026-05-29 | GBp 2.80 | -3.45% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 6.15M |