East Star Resources Plc (LON:EST)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
-0.050 (-1.32%)
Feb 12, 2026, 4:29 PM GMT
East Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.90 | 4.00 | 3.71 | 3.80 | 3.80 | -2.56% | 984,659 |
| Feb 10, 2026 | 3.97 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 681,679 |
| 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 | 3.80 | 4.00 | 4.00 | 3.85 | 3.85 | -3.75% | 2,053,757 |
| Feb 3, 2026 | 3.70 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 6,081,244 |
| Feb 2, 2026 | 3.28 | 3.30 | 3.30 | 3.60 | 3.60 | 11.80% | 4,136,023 |
| 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 | 3.50 | 3.45 | 3.18 | 3.20 | 3.20 | -4.48% | 7,534,321 |
| 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 | 3.40 | 3.70 | 3.40 | 3.55 | 3.55 | -0.84% | 1,184,246 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.55 | 3.58 | 3.58 | -4.53% | 2,144,422 |
| Jan 19, 2026 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | -3.85% | 3,301,640 |
| Jan 16, 2026 | 3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 4.00% | 3,234,937 |
| Jan 15, 2026 | 3.69 | 3.67 | 3.67 | 3.75 | 3.75 | 4.17% | 2,296,955 |
| Jan 14, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 1.41% | 1,879,928 |
| Jan 13, 2026 | 3.28 | 3.55 | 3.28 | 3.55 | 3.55 | 14.52% | 10,570,913 |
| 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 | 3.40 | 3.39 | 3.39 | 3.35 | 3.35 | - | 2,685,423 |
| Jan 2, 2026 | 3.25 | 3.40 | 3.14 | 3.35 | 3.35 | 3.08% | 2,540,474 |
| 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 | 3.86 | 3.60 | 3.70 | 3.70 | -2.63% | 2,490,072 |
| Dec 18, 2025 | 3.95 | 3.99 | 3.70 | 3.80 | 3.80 | -5.00% | 2,715,569 |
| 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% | 7,759,007 |
| Dec 15, 2025 | 3.88 | 4.00 | 3.92 | 3.92 | 3.92 | 1.82% | 10,976,249 |
| 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% | 17,467,990 |
| 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% | 4,546,869 |
| 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 |
| Dec 2, 2025 | 2.99 | 2.98 | 2.90 | 2.80 | 2.80 | -3.45% | 5,089,387 |
| Dec 1, 2025 | 2.17 | 3.00 | 2.10 | 2.90 | 2.90 | 36.79% | 10,140,902 |