First Development Resources Plc (AIM:FDR)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
0.00 (0.00%)
Last updated: Aug 14, 2026, 3:55 PM GMT
AIM:FDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.29 | 2.33 | 2.26 | 2.30 | 2.30 | - | 55,000 |
| Aug 13, 2026 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | - | 9,483 |
| Aug 12, 2026 | 2.30 | 2.35 | 2.28 | 2.30 | 2.30 | - | 240,000 |
| Aug 11, 2026 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | - | 34,749 |
| Aug 10, 2026 | 2.30 | 2.37 | 2.28 | 2.30 | 2.30 | - | 477,852 |
| Aug 7, 2026 | 2.25 | 2.38 | 2.26 | 2.30 | 2.30 | 2.22% | 496,631 |
| Aug 6, 2026 | 2.25 | 2.29 | 2.20 | 2.25 | 2.25 | - | 193,123 |
| Aug 5, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 316,115 |
| Aug 4, 2026 | 2.25 | 2.30 | 2.20 | 2.25 | 2.25 | - | 172,977 |
| Aug 3, 2026 | 2.80 | 2.80 | 2.20 | 2.25 | 2.25 | -16.67% | 7,948,711 |
| Jul 31, 2026 | 2.70 | 2.74 | 2.60 | 2.70 | 2.70 | - | 90,576 |
| Jul 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 29, 2026 | 2.70 | 2.75 | 2.60 | 2.70 | 2.70 | - | 416,104 |
| Jul 28, 2026 | 2.70 | 2.63 | 2.60 | 2.70 | 2.70 | - | 112,544 |
| Jul 27, 2026 | 2.80 | 2.73 | 2.60 | 2.70 | 2.70 | -3.57% | 900,000 |
| Jul 24, 2026 | 2.80 | 2.73 | 2.73 | 2.80 | 2.80 | - | 25,000 |
| Jul 23, 2026 | 2.80 | 3.00 | 2.67 | 2.80 | 2.80 | - | 249,925 |
| Jul 22, 2026 | 2.80 | 2.88 | 2.60 | 2.80 | 2.80 | - | 60,310 |
| Jul 21, 2026 | 2.80 | 2.88 | 2.67 | 2.80 | 2.80 | - | 25,000 |
| Jul 20, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 749,852 |
| Jul 17, 2026 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | - | 155,789 |
| Jul 16, 2026 | 2.75 | 2.98 | 2.60 | 2.90 | 2.90 | 5.45% | 474,216 |
| Jul 15, 2026 | 2.85 | 2.90 | 2.70 | 2.75 | 2.75 | -3.51% | 125,255 |
| Jul 14, 2026 | 2.85 | 2.92 | 2.90 | 2.85 | 2.85 | - | 151,500 |
| Jul 13, 2026 | 2.65 | 2.94 | 2.53 | 2.85 | 2.85 | 7.55% | 1,185,996 |
| Jul 10, 2026 | 2.65 | 2.50 | 2.50 | 2.65 | 2.65 | - | 1 |
| Jul 9, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 1,836 |
| Jul 8, 2026 | 2.55 | 2.69 | 2.59 | 2.65 | 2.65 | 3.92% | 460,050 |
| Jul 7, 2026 | 2.65 | 2.70 | 2.43 | 2.55 | 2.55 | -3.77% | 468,425 |
| Jul 6, 2026 | 2.65 | 2.70 | 2.60 | 2.65 | 2.65 | - | 139,940 |
| Jul 3, 2026 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -1.85% | 238,248 |
| Jul 2, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 54,171 |
| Jul 1, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 186,728 |
| Jun 30, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | 5.88% | 755,613 |
| Jun 29, 2026 | 2.65 | 2.80 | 2.51 | 2.55 | 2.55 | -3.77% | 1,639,014 |
| Jun 26, 2026 | 2.90 | 3.00 | 2.56 | 2.65 | 2.65 | -8.62% | 2,193,896 |
| Jun 25, 2026 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | - | 303,263 |
| Jun 24, 2026 | 2.90 | 2.92 | 2.83 | 2.90 | 2.90 | - | 78,316 |
| Jun 23, 2026 | 2.90 | 2.94 | 2.82 | 2.90 | 2.90 | - | 257,927 |
| Jun 22, 2026 | 2.90 | 3.00 | 2.82 | 2.90 | 2.90 | - | 109,243 |
| Jun 19, 2026 | 3.10 | 3.20 | 2.90 | 2.90 | 2.90 | -6.45% | 279,024 |
| Jun 18, 2026 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 310,744 |
| Jun 17, 2026 | 3.20 | 3.25 | 3.04 | 3.20 | 3.20 | - | 2,950 |
| Jun 16, 2026 | 3.20 | 3.25 | 3.00 | 3.20 | 3.20 | - | 245,929 |
| Jun 15, 2026 | 3.30 | 3.50 | 3.00 | 3.20 | 3.20 | -3.03% | 813,997 |
| Jun 12, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | - | 643,577 |
| Jun 11, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 759,045 |
| Jun 10, 2026 | 3.25 | 3.50 | 3.20 | 3.30 | 3.30 | 1.54% | 718,857 |
| Jun 9, 2026 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 6.56% | 1,279,902 |
| Jun 8, 2026 | 3.25 | 3.31 | 2.92 | 3.05 | 3.05 | -6.15% | 303,796 |