KEFI Gold and Copper PLC KEFI
LSE · United Kingdom · Non-Energy Minerals
GBp 0.6650+0.05 (+7.26%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.67 | +7.26% | GBp 0.65 | GBp 0.69 | GBp 0.62 | 85.26M |
| 2026-09-30 | GBp 0.62 | +3.68% | GBp 0.62 | GBp 0.67 | GBp 0.60 | 137.62M |
| 2026-09-29 | GBp 0.60 | -3.55% | GBp 0.62 | GBp 0.63 | GBp 0.59 | 104.94M |
| 2026-09-28 | GBp 0.62 | -8.15% | GBp 0.67 | GBp 0.67 | GBp 0.61 | 108.45M |
| 2026-09-25 | GBp 0.68 | +4.33% | GBp 0.68 | GBp 0.68 | GBp 0.64 | 34.44M |
| 2026-09-24 | GBp 0.65 | -7.83% | GBp 0.71 | GBp 0.71 | GBp 0.62 | 215.74M |
| 2026-09-23 | GBp 0.70 | +2.03% | GBp 0.70 | GBp 0.73 | GBp 0.69 | 159.52M |
| 2026-09-22 | GBp 0.69 | -0.29% | GBp 0.75 | GBp 0.75 | GBp 0.66 | 75.48M |
| 2026-09-21 | GBp 0.69 | -10.74% | GBp 0.79 | GBp 0.80 | GBp 0.63 | 431.18M |
| 2026-09-18 | GBp 0.77 | -1.28% | GBp 0.78 | GBp 0.80 | GBp 0.75 | 147.61M |
| 2026-09-17 | GBp 0.78 | +8.00% | GBp 0.70 | GBp 0.80 | GBp 0.70 | 174.30M |
| 2026-09-16 | GBp 0.73 | +7.09% | GBp 0.68 | GBp 0.73 | GBp 0.66 | 130.32M |
| 2026-09-15 | GBp 0.68 | +5.78% | GBp 0.63 | GBp 0.70 | GBp 0.62 | 172.24M |
| 2026-09-14 | GBp 0.64 | -4.05% | GBp 0.68 | GBp 0.68 | GBp 0.63 | 118.79M |
| 2026-09-11 | GBp 0.67 | +1.68% | GBp 0.74 | GBp 0.77 | GBp 0.63 | 312.18M |
| 2026-09-10 | GBp 0.66 | -4.09% | GBp 0.69 | GBp 0.71 | GBp 0.62 | 280.28M |
| 2026-09-09 | GBp 0.68 | -0.29% | GBp 0.70 | GBp 0.75 | GBp 0.66 | 233.94M |
| 2026-09-08 | GBp 0.69 | -7.30% | GBp 0.76 | GBp 0.80 | GBp 0.67 | 545.99M |
| 2026-09-07 | GBp 0.74 | -37.18% | GBp 0.94 | GBp 0.94 | GBp 0.65 | 270.60M |
| 2026-09-04 | GBp 1.18 | -1.83% | GBp 1.20 | GBp 1.25 | GBp 1.14 | 36.09M |
| 2026-09-03 | GBp 1.20 | +2.92% | GBp 1.20 | GBp 1.22 | GBp 1.17 | 36.75M |
| 2026-09-02 | GBp 1.17 | -1.19% | GBp 1.15 | GBp 1.22 | GBp 1.13 | 40.21M |
| 2026-09-01 | GBp 1.18 | -3.59% | GBp 1.21 | GBp 1.27 | GBp 1.15 | 37.28M |
| 2026-08-28 | GBp 1.22 | -0.33% | GBp 1.23 | GBp 1.30 | GBp 1.20 | 37.90M |
| 2026-08-27 | GBp 1.23 | +2.50% | GBp 1.30 | GBp 1.33 | GBp 1.19 | 54.46M |
| 2026-08-26 | GBp 1.20 | -4.92% | GBp 1.27 | GBp 1.28 | GBp 1.19 | 64.81M |
| 2026-08-25 | GBp 1.26 | -0.47% | GBp 1.29 | GBp 1.35 | GBp 1.23 | 18.79M |
| 2026-08-24 | GBp 1.27 | -0.31% | GBp 1.30 | GBp 1.32 | GBp 1.26 | 45.51M |
| 2026-08-21 | GBp 1.27 | +2.92% | GBp 1.23 | GBp 1.34 | GBp 1.20 | 74.46M |
| 2026-08-20 | GBp 1.23 | +1.31% | GBp 1.18 | GBp 1.25 | GBp 1.16 | 26.45M |
| 2026-08-19 | GBp 1.22 | +4.82% | GBp 1.15 | GBp 1.23 | GBp 1.15 | 47.87M |
| 2026-08-18 | GBp 1.16 | -3.17% | GBp 1.19 | GBp 1.24 | GBp 1.14 | 44.53M |
| 2026-08-17 | GBp 1.20 | -0.99% | GBp 1.21 | GBp 1.25 | GBp 1.17 | 18.36M |
| 2026-08-14 | GBp 1.21 | +3.41% | GBp 1.16 | GBp 1.24 | GBp 1.16 | 46.36M |
| 2026-08-13 | GBp 1.17 | -2.01% | GBp 1.20 | GBp 1.23 | GBp 1.16 | 14.34M |
| 2026-08-12 | GBp 1.20 | +0.50% | GBp 1.23 | GBp 1.23 | GBp 1.18 | 20.46M |
| 2026-08-11 | GBp 1.19 | -1.16% | GBp 1.20 | GBp 1.23 | GBp 1.17 | 22.66M |
| 2026-08-10 | GBp 1.20 | -4.60% | GBp 1.26 | GBp 1.30 | GBp 1.19 | 42.75M |
| 2026-08-07 | GBp 1.26 | +7.68% | GBp 1.20 | GBp 1.28 | GBp 1.17 | 69.02M |
| 2026-08-06 | GBp 1.17 | -2.33% | GBp 1.22 | GBp 1.22 | GBp 1.15 | 35.97M |
| 2026-08-05 | GBp 1.20 | +12.78% | GBp 1.08 | GBp 1.21 | GBp 1.07 | 125.02M |
| 2026-08-04 | GBp 1.06 | -0.19% | GBp 1.15 | GBp 1.15 | GBp 1.05 | 36.03M |
| 2026-08-03 | GBp 1.07 | -0.37% | GBp 1.08 | GBp 1.13 | GBp 1.04 | 70.61M |
| 2026-07-31 | GBp 1.07 | +6.36% | GBp 1.03 | GBp 1.09 | GBp 1.00 | 50.05M |
| 2026-07-30 | GBp 1.01 | -0.20% | GBp 1.02 | GBp 1.03 | GBp 0.99 | 11.77M |
| 2026-07-29 | GBp 1.01 | -1.18% | GBp 1.00 | GBp 1.03 | GBp 0.99 | 11.54M |
| 2026-07-28 | GBp 1.02 | 0.00% | GBp 1.02 | GBp 1.03 | GBp 0.98 | 19.81M |
| 2026-07-27 | GBp 1.02 | +0.59% | GBp 1.04 | GBp 1.04 | GBp 1.00 | 8.90M |
| 2026-07-24 | GBp 1.01 | +3.36% | GBp 1.00 | GBp 1.05 | GBp 0.98 | 57.25M |
| 2026-07-23 | GBp 0.98 | -4.20% | GBp 1.08 | GBp 1.09 | GBp 0.98 | 32.05M |
| 2026-07-22 | GBp 1.02 | -0.78% | GBp 1.05 | GBp 1.12 | GBp 1.02 | 24.56M |
| 2026-07-21 | GBp 1.03 | +0.19% | GBp 1.04 | GBp 1.07 | GBp 1.01 | 33.48M |
| 2026-07-20 | GBp 1.03 | +1.98% | GBp 1.01 | GBp 1.07 | GBp 1.01 | 21.77M |
| 2026-07-17 | GBp 1.01 | -2.51% | GBp 1.02 | GBp 1.07 | GBp 1.01 | 37.25M |
| 2026-07-16 | GBp 1.04 | -0.38% | GBp 1.04 | GBp 1.10 | GBp 1.02 | 16.06M |
| 2026-07-15 | GBp 1.04 | -0.57% | GBp 1.04 | GBp 1.08 | GBp 1.04 | 11.51M |
| 2026-07-14 | GBp 1.05 | +3.77% | GBp 1.03 | GBp 1.08 | GBp 1.01 | 34.08M |
| 2026-07-13 | GBp 1.01 | -1.18% | GBp 1.06 | GBp 1.06 | GBp 1.00 | 38.94M |
| 2026-07-10 | GBp 1.02 | +0.39% | GBp 1.02 | GBp 1.05 | GBp 1.02 | 30.87M |
| 2026-07-09 | GBp 1.02 | +0.20% | GBp 1.05 | GBp 1.08 | GBp 1.01 | 31.43M |
| 2026-07-08 | GBp 1.01 | -4.70% | GBp 1.06 | GBp 1.10 | GBp 1.00 | 46.44M |
| 2026-07-07 | GBp 1.06 | +0.38% | GBp 1.06 | GBp 1.12 | GBp 1.06 | 32.99M |
| 2026-07-06 | GBp 1.06 | +1.53% | GBp 1.08 | GBp 1.11 | GBp 1.05 | 40.48M |
| 2026-07-03 | GBp 1.04 | -2.43% | GBp 1.06 | GBp 1.10 | GBp 1.04 | 45.35M |
| 2026-07-02 | GBp 1.07 | +3.88% | GBp 1.05 | GBp 1.09 | GBp 1.01 | 55.48M |
| 2026-07-01 | GBp 1.03 | -1.90% | GBp 1.00 | GBp 1.05 | GBp 0.98 | 57.43M |
| 2026-06-30 | GBp 1.05 | 0.00% | GBp 1.04 | GBp 1.07 | GBp 1.02 | 31.76M |
| 2026-06-29 | GBp 1.05 | +0.19% | GBp 1.01 | GBp 1.06 | GBp 1.01 | 34.23M |
| 2026-06-26 | GBp 1.05 | +2.75% | GBp 1.04 | GBp 1.05 | GBp 0.98 | 67.67M |
| 2026-06-25 | GBp 1.02 | -3.77% | GBp 1.04 | GBp 1.07 | GBp 1.01 | 41.46M |
| 2026-06-24 | GBp 1.06 | +1.53% | GBp 1.07 | GBp 1.08 | GBp 1.01 | 80.87M |
| 2026-06-23 | GBp 1.04 | -0.57% | GBp 1.03 | GBp 1.07 | GBp 1.01 | 66.09M |
| 2026-06-22 | GBp 1.05 | -3.49% | GBp 1.09 | GBp 1.15 | GBp 1.05 | 54.24M |
| 2026-06-19 | GBp 1.09 | -4.23% | GBp 1.14 | GBp 1.15 | GBp 1.03 | 71.75M |
| 2026-06-18 | GBp 1.14 | -0.35% | GBp 1.13 | GBp 1.23 | GBp 1.11 | 77.05M |
| 2026-06-17 | GBp 1.14 | +1.97% | GBp 1.11 | GBp 1.14 | GBp 1.11 | 20.36M |
| 2026-06-16 | GBp 1.12 | -1.58% | GBp 1.12 | GBp 1.17 | GBp 1.11 | 62.80M |
| 2026-06-15 | GBp 1.14 | +3.46% | GBp 1.14 | GBp 1.18 | GBp 1.11 | 79.92M |
| 2026-06-12 | GBp 1.10 | +5.58% | GBp 1.04 | GBp 1.12 | GBp 1.02 | 68.10M |
| 2026-06-11 | GBp 1.04 | 0.00% | GBp 1.06 | GBp 1.08 | GBp 0.99 | 222.06M |
| 2026-06-10 | GBp 1.04 | -5.11% | GBp 1.12 | GBp 1.14 | GBp 1.00 | 289.76M |
| 2026-06-09 | GBp 1.10 | -4.86% | GBp 1.14 | GBp 1.18 | GBp 1.08 | 53.47M |
| 2026-06-08 | GBp 1.15 | +0.70% | GBp 1.15 | GBp 1.17 | GBp 1.11 | 64.56M |
| 2026-06-05 | GBp 1.14 | -2.22% | GBp 1.15 | GBp 1.20 | GBp 1.12 | 51.71M |
| 2026-06-04 | GBp 1.17 | -1.18% | GBp 1.18 | GBp 1.23 | GBp 1.15 | 45.91M |
| 2026-06-03 | GBp 1.18 | -1.17% | GBp 1.17 | GBp 1.24 | GBp 1.16 | 33.75M |
| 2026-06-02 | GBp 1.20 | -0.17% | GBp 1.21 | GBp 1.25 | GBp 1.18 | 54.64M |
| 2026-06-01 | GBp 1.20 | -2.76% | GBp 1.23 | GBp 1.28 | GBp 1.16 | 68.34M |
| 2026-05-29 | GBp 1.23 | +3.70% | GBp 1.18 | GBp 1.25 | GBp 1.18 | 67.70M |
| 2026-05-28 | GBp 1.19 | -4.80% | GBp 1.20 | GBp 1.25 | GBp 1.16 | 69.45M |