East Star Resources Plc (LON:EST)
London
· Delayed Price · Currency is GBP · Price in GBX 3.570
+0.170 (5.00%)
Apr 29, 2026, 11:00 AM GMT
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 1,096,668 |
| Apr 27, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -5.41% | 1,312,217 |
| Apr 24, 2026 | 3.60 | 3.77 | 3.50 | 3.70 | 3.70 | 1.37% | 1,532,686 |
| Apr 23, 2026 | 3.70 | 3.80 | 3.60 | 3.65 | 3.65 | -1.35% | 1,442,558 |
| Apr 22, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 1.09% | 466,330 |
| Apr 21, 2026 | 3.80 | 3.82 | 3.60 | 3.66 | 3.66 | -3.68% | 374,060 |
| Apr 20, 2026 | 3.85 | 4.00 | 3.60 | 3.80 | 3.80 | -1.30% | 264,252 |
| Apr 17, 2026 | 3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 1.32% | 772,041 |
| Apr 16, 2026 | 3.80 | 4.00 | 3.65 | 3.80 | 3.80 | - | 1,368,026 |
| Apr 15, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 1,173,737 |
| Apr 14, 2026 | 3.40 | 4.00 | 3.30 | 3.80 | 3.80 | 11.76% | 2,809,611 |
| Apr 13, 2026 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 2,032,818 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.20 | 3.30 | 3.30 | -1.49% | 1,039,501 |
| Apr 9, 2026 | 3.35 | 3.41 | 3.14 | 3.35 | 3.35 | - | 1,793,400 |
| Apr 8, 2026 | 3.00 | 3.50 | 2.96 | 3.35 | 3.35 | 11.67% | 3,569,784 |
| Apr 7, 2026 | 3.03 | 3.10 | 3.03 | 3.00 | 3.00 | - | 2,485,796 |
| Apr 2, 2026 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 1,193,675 |
| Apr 1, 2026 | 3.05 | 3.08 | 2.97 | 3.05 | 3.05 | - | 1,723,825 |
| Mar 31, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 1,013,397 |
| Mar 30, 2026 | 2.94 | 2.96 | 2.96 | 3.05 | 3.05 | - | 1,507,066 |
| Mar 27, 2026 | 3.15 | 3.20 | 2.90 | 3.05 | 3.05 | -7.58% | 1,627,644 |
| Mar 26, 2026 | 3.15 | 3.30 | 3.00 | 3.30 | 3.30 | -1.79% | 800,374 |
| Mar 25, 2026 | 3.15 | 3.36 | 3.00 | 3.36 | 3.36 | 6.67% | 1,276,481 |
| Mar 24, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 1,651,299 |
| Mar 23, 2026 | 3.30 | 3.40 | 3.00 | 3.15 | 3.15 | -1.87% | 3,154,670 |
| Mar 20, 2026 | 3.40 | 3.50 | 3.20 | 3.21 | 3.21 | -5.59% | 408,018 |
| Mar 19, 2026 | 3.60 | 3.77 | 3.30 | 3.40 | 3.40 | 6.25% | 6,238,491 |
| Mar 18, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 1,777,292 |
| Mar 17, 2026 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 405,472 |
| Mar 16, 2026 | 3.35 | 3.50 | 3.20 | 3.36 | 3.36 | -1.75% | 2,010,910 |
| Mar 13, 2026 | 3.40 | 3.50 | 3.36 | 3.42 | 3.42 | - | 1,101,748 |
| Mar 12, 2026 | 3.55 | 3.70 | 3.30 | 3.42 | 3.42 | -3.66% | 527,685 |
| Mar 11, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 798,355 |
| Mar 10, 2026 | 3.30 | 3.70 | 3.20 | 3.55 | 3.55 | 7.25% | 2,144,390 |
| Mar 9, 2026 | 3.50 | 3.60 | 3.20 | 3.31 | 3.31 | -5.43% | 1,711,043 |
| Mar 6, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 890,057 |
| Mar 5, 2026 | 3.50 | 3.58 | 3.38 | 3.50 | 3.50 | - | 848,468 |
| Mar 4, 2026 | 3.45 | 3.60 | 3.30 | 3.50 | 3.50 | -5.41% | 2,022,512 |
| Mar 3, 2026 | 3.80 | 3.95 | 3.42 | 3.70 | 3.70 | -3.90% | 3,832,652 |
| Mar 2, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | 2.94% | 936,516 |
| Feb 27, 2026 | 3.80 | 3.90 | 3.70 | 3.74 | 3.74 | -2.09% | 1,569,296 |
| Feb 26, 2026 | 3.80 | 3.90 | 3.70 | 3.82 | 3.82 | 0.53% | 924,635 |
| Feb 25, 2026 | 3.70 | 3.90 | 3.60 | 3.80 | 3.80 | 2.70% | 1,832,564 |
| Feb 24, 2026 | 3.65 | 3.80 | 3.40 | 3.70 | 3.70 | 1.37% | 2,273,942 |
| Feb 23, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | -1.35% | 2,018,392 |
| Feb 20, 2026 | 3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 878,489 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,046,283 |
| Feb 18, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -3.23% | 2,052,214 |
| Feb 17, 2026 | 3.80 | 3.90 | 3.70 | 3.72 | 3.72 | -2.11% | 2,435,504 |
| Feb 16, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 904,109 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 4.00% | 1,758,421 |
| Feb 12, 2026 | 3.80 | 4.00 | 3.70 | 3.75 | 3.75 | -1.32% | 3,237,473 |
| Feb 11, 2026 | 3.90 | 4.00 | 3.71 | 3.80 | 3.80 | -2.56% | 984,659 |
| Feb 10, 2026 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 681,678 |
| Feb 9, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 1,431,588 |
| Feb 6, 2026 | 4.00 | 4.10 | 3.93 | 4.00 | 4.00 | - | 1,087,808 |
| Feb 5, 2026 | 3.85 | 4.20 | 3.90 | 4.00 | 4.00 | 3.90% | 3,472,252 |
| Feb 4, 2026 | 4.00 | 4.10 | 3.70 | 3.85 | 3.85 | -3.75% | 2,053,758 |
| Feb 3, 2026 | 3.60 | 4.20 | 3.50 | 4.00 | 4.00 | 11.11% | 6,081,244 |
| Feb 2, 2026 | 3.30 | 3.68 | 3.28 | 3.60 | 3.60 | 11.80% | 4,886,024 |
| Jan 30, 2026 | 3.35 | 3.50 | 3.20 | 3.22 | 3.22 | -3.59% | 4,843,315 |
| Jan 29, 2026 | 3.30 | 3.60 | 3.30 | 3.34 | 3.34 | 1.21% | 3,606,076 |
| Jan 28, 2026 | 3.20 | 3.39 | 3.10 | 3.30 | 3.30 | 3.12% | 9,853,782 |
| Jan 27, 2026 | 3.35 | 3.50 | 3.11 | 3.20 | 3.20 | -4.48% | 7,534,320 |
| Jan 26, 2026 | 3.50 | 3.70 | 3.20 | 3.35 | 3.35 | -4.29% | 4,851,062 |
| Jan 23, 2026 | 3.50 | 3.70 | 3.40 | 3.50 | 3.50 | -5.41% | 2,400,186 |
| Jan 22, 2026 | 3.55 | 3.70 | 3.40 | 3.70 | 3.70 | 4.23% | 975,003 |
| Jan 21, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | -0.84% | 1,184,246 |
| Jan 20, 2026 | 3.60 | 3.80 | 3.50 | 3.58 | 3.58 | -4.53% | 2,344,421 |
| Jan 19, 2026 | 3.85 | 3.99 | 3.50 | 3.75 | 3.75 | -3.85% | 3,801,640 |
| Jan 16, 2026 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 3,234,937 |
| Jan 15, 2026 | 3.60 | 3.80 | 3.50 | 3.75 | 3.75 | 4.17% | 2,296,957 |
| Jan 14, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 1.41% | 2,642,183 |
| Jan 13, 2026 | 3.15 | 3.80 | 3.15 | 3.55 | 3.55 | 14.52% | 10,570,910 |
| Jan 12, 2026 | 3.30 | 3.40 | 3.09 | 3.10 | 3.10 | -6.06% | 3,313,029 |
| Jan 9, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 708,397 |
| Jan 8, 2026 | 3.35 | 3.50 | 3.20 | 3.30 | 3.30 | -1.49% | 1,533,429 |
| Jan 7, 2026 | 3.40 | 3.50 | 3.30 | 3.35 | 3.35 | -1.47% | 711,261 |
| Jan 6, 2026 | 3.35 | 3.50 | 3.12 | 3.40 | 3.40 | 1.49% | 5,422,307 |
| Jan 5, 2026 | 3.35 | 3.46 | 3.22 | 3.35 | 3.35 | - | 2,959,348 |
| Jan 2, 2026 | 3.25 | 3.40 | 3.14 | 3.35 | 3.35 | 3.08% | 3,040,474 |
| Dec 31, 2025 | 3.60 | 3.70 | 3.00 | 3.25 | 3.25 | -8.45% | 7,257,287 |
| Dec 30, 2025 | 3.45 | 3.70 | 3.20 | 3.55 | 3.55 | 2.90% | 9,292,215 |
| Dec 29, 2025 | 3.65 | 3.80 | 3.13 | 3.45 | 3.45 | -5.48% | 7,285,344 |
| Dec 24, 2025 | 3.65 | 4.10 | 3.50 | 3.65 | 3.65 | - | 982,523 |
| Dec 23, 2025 | 3.35 | 3.80 | 3.27 | 3.65 | 3.65 | 4.29% | 3,003,735 |
| Dec 22, 2025 | 3.75 | 3.89 | 3.20 | 3.50 | 3.50 | -5.41% | 11,489,970 |
| Dec 19, 2025 | 3.80 | 4.12 | 3.60 | 3.70 | 3.70 | -2.63% | 2,640,072 |
| Dec 18, 2025 | 3.95 | 3.99 | 3.70 | 3.80 | 3.80 | -5.00% | 3,715,569 |
| Dec 17, 2025 | 4.10 | 4.40 | 3.90 | 4.00 | 4.00 | -2.44% | 5,349,970 |
| Dec 16, 2025 | 3.90 | 4.14 | 3.50 | 4.10 | 4.10 | 4.59% | 8,403,679 |
| Dec 15, 2025 | 3.80 | 4.30 | 3.70 | 3.92 | 3.92 | 1.82% | 10,976,250 |
| Dec 12, 2025 | 3.75 | 4.08 | 3.65 | 3.85 | 3.85 | 2.67% | 20,342,990 |
| Dec 11, 2025 | 3.50 | 3.90 | 3.20 | 3.75 | 3.75 | 27.12% | 20,214,610 |
| Dec 10, 2025 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 2,912,545 |
| Dec 9, 2025 | 2.95 | 3.07 | 2.86 | 2.95 | 2.95 | - | 1,374,218 |
| Dec 8, 2025 | 2.95 | 2.99 | 2.84 | 2.95 | 2.95 | - | 1,179,101 |
| Dec 5, 2025 | 2.90 | 3.10 | 2.82 | 2.95 | 2.95 | 1.72% | 4,796,869 |
| Dec 4, 2025 | 2.80 | 3.00 | 2.70 | 2.90 | 2.90 | 3.57% | 2,432,806 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | - | 3,917,804 |