Fulcrum Metals Plc FMET
LSE · United Kingdom · Non-Energy Minerals
GBp 7.07+0.07 (+1.00%)
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 7.07 | +1.00% | GBp 7.07 | GBp 7.07 | GBp 7.07 | 71.25K |
| 2026-10-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.75 | 612.51K |
| 2026-09-30 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.75 | 59.59K |
| 2026-09-29 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.75 | 117.63K |
| 2026-09-28 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.82 | 14.82K |
| 2026-09-25 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.10 | GBp 7.08 | 22.81K |
| 2026-09-24 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 6.95 | GBp 6.81 | 148.72K |
| 2026-09-23 | GBp 7.00 | +1.82% | GBp 6.88 | GBp 7.25 | GBp 6.75 | 464.90K |
| 2026-09-22 | GBp 6.88 | 0.00% | GBp 6.88 | GBp 6.98 | GBp 6.76 | 16.68K |
| 2026-09-21 | GBp 6.88 | -1.79% | GBp 7.00 | GBp 7.20 | GBp 6.75 | 116.13K |
| 2026-09-18 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.90 | 136.50K |
| 2026-09-17 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.00 | GBp 7.00 | 0 |
| 2026-09-16 | GBp 7.00 | +2.94% | GBp 6.90 | GBp 7.25 | GBp 6.75 | 314.00K |
| 2026-09-15 | GBp 6.80 | -2.86% | GBp 6.88 | GBp 7.25 | GBp 6.50 | 790.04K |
| 2026-09-14 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.50 | GBp 6.75 | 659.37K |
| 2026-09-11 | GBp 7.25 | -3.33% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 302.97K |
| 2026-09-10 | GBp 7.50 | +3.45% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 41.27K |
| 2026-09-09 | GBp 7.25 | -4.92% | GBp 7.63 | GBp 7.60 | GBp 7.00 | 315.16K |
| 2026-09-08 | GBp 7.63 | -1.61% | GBp 7.75 | GBp 8.00 | GBp 7.26 | 1.09M |
| 2026-09-07 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 8.00 | GBp 7.50 | 125.49K |
| 2026-09-04 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.95 | 60.93K |
| 2026-09-03 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 90.76K |
| 2026-09-02 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.10 | GBp 8.10 | 24.62K |
| 2026-09-01 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.18 | GBp 7.70 | 128.81K |
| 2026-08-28 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.98 | GBp 7.50 | 294.43K |
| 2026-08-27 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.25 | GBp 7.50 | 101.00K |
| 2026-08-26 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 2.12K |
| 2026-08-25 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.28 | GBp 7.98 | 112.20K |
| 2026-08-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.30 | GBp 7.80 | 131.29K |
| 2026-08-21 | GBp 8.00 | +3.23% | GBp 7.75 | GBp 8.50 | GBp 7.75 | 206.85K |
| 2026-08-20 | GBp 7.75 | +3.33% | GBp 7.50 | GBp 8.00 | GBp 7.50 | 39.48K |
| 2026-08-19 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.85 | GBp 7.41 | 104.64K |
| 2026-08-18 | GBp 7.50 | +3.45% | GBp 7.50 | GBp 7.85 | GBp 7.00 | 158.24K |
| 2026-08-17 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.16 | 387.30K |
| 2026-08-14 | GBp 7.25 | +2.11% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 44.29K |
| 2026-08-13 | GBp 7.10 | -2.07% | GBp 7.25 | GBp 7.35 | GBp 7.00 | 208.87K |
| 2026-08-12 | GBp 7.25 | -3.33% | GBp 7.50 | GBp 7.50 | GBp 7.00 | 84.03K |
| 2026-08-11 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 74.99K |
| 2026-08-10 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.43 | GBp 7.16 | 218.17K |
| 2026-08-07 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.10 | 166.78K |
| 2026-08-06 | GBp 7.50 | -5.06% | GBp 7.50 | GBp 7.38 | GBp 7.10 | 92.14K |
| 2026-08-05 | GBp 7.90 | +5.33% | GBp 7.50 | GBp 7.90 | GBp 7.10 | 6.71K |
| 2026-08-04 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.39 | GBp 7.39 | 15.29K |
| 2026-08-03 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.25 | 476.61K |
| 2026-07-31 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 32.30K |
| 2026-07-30 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.40 | GBp 7.00 | 105.36K |
| 2026-07-29 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.01 | 3.74K |
| 2026-07-28 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.49 | GBp 7.05 | 139.71K |
| 2026-07-27 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 665.96K |
| 2026-07-24 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 114.52K |
| 2026-07-23 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 148.33K |
| 2026-07-22 | GBp 7.50 | -6.25% | GBp 8.00 | GBp 8.00 | GBp 7.50 | 380.80K |
| 2026-07-21 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.51 | 43.23K |
| 2026-07-20 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.90 | GBp 7.55 | 24.92K |
| 2026-07-17 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.52 | 80.24K |
| 2026-07-16 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.94 | 274.13K |
| 2026-07-15 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 8.58K |
| 2026-07-14 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 300.48K |
| 2026-07-13 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.10 | GBp 8.00 | 320.70K |
| 2026-07-10 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 20.06K |
| 2026-07-09 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.05 | GBp 7.67 | 137.82K |
| 2026-07-08 | GBp 8.00 | +6.67% | GBp 7.75 | GBp 8.15 | GBp 7.50 | 141.47K |
| 2026-07-07 | GBp 7.50 | -3.23% | GBp 7.75 | GBp 8.00 | GBp 7.00 | 258.94K |
| 2026-07-06 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.80 | GBp 7.50 | 27.10K |
| 2026-07-03 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.16 | 966.63K |
| 2026-07-02 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.55 | GBp 7.55 | 9.83K |
| 2026-07-01 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.78 | GBp 7.55 | 33.62K |
| 2026-06-30 | GBp 7.75 | -7.46% | GBp 8.38 | GBp 8.50 | GBp 7.50 | 391.06K |
| 2026-06-29 | GBp 8.38 | +3.08% | GBp 8.25 | GBp 8.80 | GBp 8.00 | 531.63K |
| 2026-06-26 | GBp 8.13 | 0.00% | GBp 8.13 | GBp 8.50 | GBp 7.75 | 32.59K |
| 2026-06-25 | GBp 8.13 | 0.00% | GBp 8.13 | GBp 8.50 | GBp 7.75 | 117.28K |
| 2026-06-24 | GBp 8.13 | -1.52% | GBp 8.25 | GBp 8.50 | GBp 7.75 | 414.45K |
| 2026-06-23 | GBp 8.25 | -8.33% | GBp 9.00 | GBp 9.50 | GBp 8.25 | 723.05K |
| 2026-06-22 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 8.68 | 116.51K |
| 2026-06-19 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 205.37K |
| 2026-06-18 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 9.03 | 9.00K |
| 2026-06-17 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.05 | GBp 8.80 | 1.63K |
| 2026-06-16 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 122.66K |
| 2026-06-15 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 179.52K |
| 2026-06-12 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.08 | GBp 8.50 | 249.21K |
| 2026-06-11 | GBp 9.00 | -2.70% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 541.92K |
| 2026-06-10 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.00 | 1.09M |
| 2026-06-09 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.05 | 586.70K |
| 2026-06-08 | GBp 9.25 | +1.37% | GBp 9.13 | GBp 9.26 | GBp 8.85 | 746.58K |
| 2026-06-05 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.14 | GBp 8.80 | 80.18K |
| 2026-06-04 | GBp 9.13 | -1.35% | GBp 9.25 | GBp 9.50 | GBp 8.75 | 467.11K |
| 2026-06-03 | GBp 9.25 | +6.32% | GBp 9.25 | GBp 9.50 | GBp 8.63 | 3.62M |
| 2026-06-02 | GBp 8.70 | -3.33% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 2.17M |
| 2026-06-01 | GBp 9.00 | +2.86% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 288.33K |
| 2026-05-29 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.75 | GBp 8.50 | 167.98K |