Firering Strategic Minerals Plc (FRG.L) LSE

0.93

-0.025(-2.63%)

Updated at June 02 03:35PM

Currency In GBp

FRG.L Historical Return

If you invested 1000 GBp in Firering Strategic Minerals Plc (FRG.L) since IPO date, it would be worth 63.79 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 121.71 GBp, while 1000 GBp invested 1 year ago would be worth 293.65 GBp. This corresponds to total returns of -93.62%, -87.83%, -70.63%, respectively, with annualized returns of -45.32%, -50.47%, -70.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.93	0.93	0.93	0.95	0.91	4.9M
June 01, 2026	0.98	0.95	0.95	1	0.91	1.44M
May 29, 2026	0.95	0.98	0.98	0.98	0.95	1.2M
May 28, 2026	1	0.98	0.98	1.05	0.93	3.19M
May 27, 2026	1.02	1.02	1.02	1.05	1	1.1M
May 26, 2026	1.02	1.02	1.02	1.05	1	1.51M
May 22, 2026	1.02	1.02	1.02	1.05	1	1.47M
May 21, 2026	1.02	1.02	1.02	1.05	1	3.83M
May 20, 2026	0.93	1.02	1.02	1.05	0.93	8.16M
May 19, 2026	1.05	0.93	0.93	1.08	0.86	19.79M
May 18, 2026	1.05	1.02	1.02	1.1	1	2.39M
May 15, 2026	1.1	1.05	1.05	1.1	1	396,963
May 14, 2026	1.08	1.1	1.1	1.15	1.05	2.03M
May 13, 2026	1.1	1.08	1.08	1.13	1.05	751,007
May 12, 2026	1.1	1.08	1.08	1.14	1.08	301,578
May 11, 2026	1.1	1.1	1.1	1.1	1.05	739,717
May 08, 2026	1.1	1.1	1.1	1.15	1.05	87,838
May 07, 2026	1.1	1.1	1.1	1.14	1.05	619,307
May 06, 2026	1.13	1.1	1.1	1.14	1	1.11M
May 05, 2026	1.15	1.13	1.13	1.2	1.05	5.3M
May 01, 2026	1.15	1.15	1.15	1.17	1.1	164,074
April 30, 2026	1.15	1.15	1.15	1.15	1.11	2.11M
April 29, 2026	1.15	1.15	1.15	1.2	1.1	855,330
April 28, 2026	1.15	1.15	1.15	1.2	1.1	264,815
April 27, 2026	1.05	1.15	1.15	1.2	1.05	6.03M
April 24, 2026	1.1	1	1	1.2	1	10.65M
April 23, 2026	1.27	1.27	1.27	1.31	1.22	863,699
April 22, 2026	1.4	1.27	1.27	1.4	1.25	781,011
April 21, 2026	1.3	1.3	1.3	1.4	1.2	332,425
April 20, 2026	1.4	1.33	1.33	1.5	1.2	4.16M
April 17, 2026	1.25	1.25	1.25	1.3	1.18	1.16M
April 16, 2026	1.25	1.25	1.25	1.3	1.24	101,706
April 15, 2026	1.25	1.3	1.3	1.3	1.2	2,700
April 14, 2026	1.25	1.25	1.25	1.3	1.2	100,215
April 13, 2026	1.25	1.25	1.25	1.3	1.2	15,040
April 10, 2026	1.25	1.25	1.25	1.3	1.2	559,839
April 09, 2026	1.25	1.25	1.25	1.3	1.25	25,377
April 08, 2026	1.2	1.25	1.25	1.3	1.15	1.59M
April 07, 2026	1.2	1.2	1.2	1.25	1.15	2.66M
April 02, 2026	1.18	1.2	1.2	1.23	1.15	944,897
April 01, 2026	1.2	1.16	1.18	1.2	1.15	843,552
March 31, 2026	1.2	1.2	1.2	1.25	1.17	83,982
March 30, 2026	1.2	1.2	1.2	1.25	1.15	3.56M
March 27, 2026	1.22	1.2	1.2	1.3	1.15	2.76M
March 26, 2026	1.25	1.25	1.25	1.31	1.2	4.47M
March 25, 2026	1.25	1.2	1.25	1.3	1.2	71,777
March 24, 2026	1.18	1.25	1.25	1.3	1.15	2.35M
March 23, 2026	1.2	1.18	1.18	1.25	1.15	225,744
March 20, 2026	1.25	1.23	1.23	1.3	1.2	1.31M
March 19, 2026	1.38	1.25	1.25	1.4	1.25	1.52M
March 18, 2026	1.53	1.38	1.38	1.6	1.31	8.42M
March 17, 2026	1.55	1.54	1.53	1.65	1.41	4.07M
March 16, 2026	1.38	1.55	1.55	1.86	1.3	22.49M
March 13, 2026	1.3	1.35	1.35	1.4	1.25	1.52M
March 12, 2026	1.27	1.3	1.3	1.35	1.25	412,669
March 11, 2026	1.35	1.27	1.27	1.4	1.27	1.13M
March 10, 2026	1.38	1.35	1.35	1.5	1.3	1.14M
March 09, 2026	1.5	1.38	1.38	1.6	1.35	2.68M
March 06, 2026	1.5	1.5	1.5	1.58	1.4	3.57M
March 05, 2026	1.45	1.5	1.5	1.7	1.4	3.66M