Skip to main content
Firering Strategic Minerals Plc (AIM:FRG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.750
0.00 (0.00%)
At close: Dec 5, 2025

AIM:FRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.751.771.701.751.75-103,769
Dec 4, 20251.651.771.621.751.752.94%955
Dec 3, 20251.751.801.601.701.70-2.86%416,855
Dec 2, 20251.801.871.701.751.75-2.78%228,584
Dec 1, 20251.771.801.801.801.805.88%2,503,314
Nov 28, 20251.701.771.631.701.70-74,659
Nov 27, 20251.651.721.631.701.703.03%210,552
Nov 26, 20251.651.701.691.651.65-58,916
Nov 25, 20251.701.801.601.651.65-2.94%372,838
Nov 24, 20251.701.761.601.701.70-551,217
Nov 21, 20251.801.901.621.701.70-5.56%591,234
Nov 20, 20251.631.881.561.801.8010.77%4,283,893
Nov 19, 20251.631.701.551.631.631.56%421,056
Nov 18, 20251.601.651.581.601.60-655,849
Nov 17, 20251.601.651.621.601.60-24,730
Nov 14, 20251.581.651.551.601.603.23%1,042,782
Nov 13, 20251.751.731.521.551.55-11.43%3,220,180
Nov 12, 20251.902.091.701.751.756.06%5,338,847
Nov 11, 20251.651.671.641.651.65-1,000,088
Nov 10, 20251.651.701.601.651.65-1,743,450
Nov 7, 20251.701.731.601.651.65-2.94%380,128
Nov 6, 20251.701.741.741.701.70-28,951
Nov 5, 20251.701.751.561.701.70-186,457
Nov 4, 20251.701.761.601.701.70-4.49%126,389
Nov 3, 20251.651.801.601.781.787.88%921,212
Oct 31, 20251.551.701.591.651.656.45%2,133,649
Oct 30, 20251.551.601.501.551.55-278,465
Oct 29, 20251.551.601.521.551.55-36,851
Oct 28, 20251.651.601.521.551.55-6.06%1,425,422
Oct 27, 20251.651.701.551.651.65-593,554
Oct 24, 20251.651.691.691.651.65-76
Oct 23, 20251.651.691.601.651.65-41,616
Oct 22, 20251.651.691.601.651.65-1,891
Oct 21, 20251.651.701.621.651.65-156,242
Oct 20, 20251.651.701.631.651.65-844,938
Oct 17, 20251.651.701.601.651.65-207,427
Oct 16, 20251.651.701.631.651.65-1,720,269
Oct 15, 20251.651.701.611.651.65-376,533
Oct 14, 20251.781.791.621.651.65-7.04%1,379,754
Oct 13, 20251.801.851.751.781.78-1.39%289,022
Oct 10, 20251.801.851.751.801.80-189,427
Oct 9, 20251.781.851.751.801.802.86%1,051,707
Oct 8, 20251.902.001.711.751.75-7.89%1,116,315
Oct 7, 20251.902.001.821.901.90-58,881
Oct 6, 20251.851.901.821.901.902.70%680,015
Oct 3, 20251.851.901.791.851.85-1,008,804
Oct 2, 20251.851.901.801.851.85-651,651
Oct 1, 20251.801.901.701.851.852.78%1,468,835
Sep 30, 20251.781.901.651.801.801.41%530,570
Sep 29, 20251.751.901.651.781.784.41%300,202
Sep 26, 20251.751.801.641.701.70-2.86%282,245
Sep 25, 20251.751.701.701.751.75-322
Sep 24, 20251.751.801.701.751.75-305,476
Sep 23, 20251.751.801.731.751.75-850,111
Sep 22, 20251.851.941.701.751.75-5.41%1,819,769
Sep 19, 20252.152.171.701.851.85-11.90%5,493,639
Sep 18, 20252.002.202.002.102.10-562,173
Sep 17, 20252.202.301.972.102.10-4.55%2,013,056
Sep 16, 20252.352.402.132.202.20-6.38%1,084,741
Sep 15, 20252.302.402.202.352.352.17%1,328,068
Sep 12, 20252.252.402.182.302.302.22%1,336,920
Sep 11, 20252.202.282.102.252.252.27%298,166
Sep 10, 20252.052.302.012.202.207.32%2,101,184
Sep 9, 20251.952.101.912.052.055.13%719,761
Sep 8, 20251.952.001.901.951.95-655,213
Sep 5, 20251.952.001.901.951.95-200,499
Sep 4, 20251.902.001.801.951.952.63%305,918
Sep 3, 20251.902.001.871.901.90-95,047
Sep 2, 20251.902.001.861.901.905.56%615,938
Sep 1, 20251.901.961.801.801.80-5.26%498,136
Aug 29, 20251.901.971.831.901.90-5.00%448,299
Aug 28, 20251.952.001.882.002.002.56%353,306
Aug 27, 20251.852.001.821.951.955.41%1,505,384
Aug 26, 20251.701.901.701.851.858.82%1,421,769
Aug 22, 20251.851.901.661.701.70-8.11%1,993,163
Aug 21, 20251.851.901.801.851.85-309,022
Aug 20, 20251.851.901.801.851.85-1,281,560
Aug 19, 20251.931.901.621.851.85-3.90%2,903,930
Aug 18, 20251.882.001.851.931.932.67%2,408,603
Aug 15, 20251.751.901.701.881.887.14%2,836,043
Aug 14, 20251.601.801.501.751.7512.90%3,099,625
Aug 13, 20251.531.601.511.551.551.64%1,377,204
Aug 12, 20251.501.601.451.531.531.67%422,678
Aug 11, 20251.501.551.451.501.50-170,757
Aug 8, 20251.481.501.471.501.501.69%341,883
Aug 7, 20251.531.551.451.481.48-3.28%2,280,484
Aug 6, 20251.581.601.511.531.53-3.17%668,315
Aug 5, 20251.581.601.551.581.58-858,765
Aug 4, 20251.581.701.551.581.58-1.56%1,125,389
Aug 1, 20251.481.601.471.601.608.47%3,228,789
Jul 31, 20251.551.601.451.481.48-1.67%1,394,866
Jul 30, 20251.501.551.471.501.50-1.32%1,172,139
Jul 29, 20251.501.601.381.521.52-0.33%4,548,698
Jul 28, 20251.601.701.421.531.53-4.69%3,759,325
Jul 25, 20251.731.841.401.601.60-7.25%3,317,877
Jul 24, 20251.451.881.401.731.7318.97%7,533,514
Jul 23, 20251.651.741.421.451.45-12.12%4,062,583
Jul 22, 20251.851.871.501.651.65-10.81%4,122,354
Jul 21, 20251.851.901.801.851.85-1,112,896
Jul 18, 20251.952.001.851.851.85-5.13%2,016,803