Acg Metals Limited Cls A Npv (DI) (ACG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Acg Metals Limited Cls A Npv (DI)

Date Open High Low Close* Volume
05/12/2025 1,050.00p 1,056.00p 1,030.00p 1,040.00p 1788
04/12/2025 1,090.00p 1,090.00p 1,070.00p 1,090.00p 3639
03/12/2025 1,050.00p 1,100.00p 1,050.00p 1,060.00p 4600
02/12/2025 1,100.00p 1,100.00p 1,050.00p 1,090.00p 731
01/12/2025 1,080.00p 1,100.00p 1,060.00p 1,070.00p 405
28/11/2025 1,090.00p 1,100.00p 1,010.00p 1,090.00p 9236
27/11/2025 1,090.00p 1,120.00p 1,050.00p 1,085.00p 5509
26/11/2025 1,100.00p 1,130.00p 1,098.80p 1,100.00p 195427
25/11/2025 1,080.00p 1,150.00p 1,080.00p 1,100.00p 28560
24/11/2025 1,100.00p 1,118.00p 1,080.00p 1,090.00p 3461
21/11/2025 1,130.00p 1,160.00p 1,080.00p 1,150.00p 3055
20/11/2025 1,080.00p 1,140.00p 1,080.00p 1,135.00p 3641
19/11/2025 1,140.00p 1,140.00p 1,080.00p 1,125.00p 42452
18/11/2025 1,120.00p 1,170.00p 1,110.00p 1,110.00p 3568
17/11/2025 1,140.00p 1,180.00p 1,110.00p 1,120.00p 7638
14/11/2025 1,110.00p 1,130.00p 1,110.00p 1,130.00p 2950
13/11/2025 1,180.00p 1,180.00p 1,100.00p 1,120.00p 31119
12/11/2025 1,160.00p 1,183.70p 1,120.00p 1,165.00p 55137
11/11/2025 1,150.00p 1,150.00p 1,120.00p 1,150.00p 131
10/11/2025 1,120.00p 1,155.80p 1,100.00p 1,150.00p 14587
07/11/2025 1,080.00p 1,130.00p 1,080.00p 1,120.00p 4963
06/11/2025 1,100.00p 1,110.00p 1,068.40p 1,110.00p 1190
05/11/2025 1,080.00p 1,100.00p 1,050.00p 1,100.00p 922
04/11/2025 1,040.00p 1,080.00p 1,040.00p 1,060.00p 3496
03/11/2025 1,060.00p 1,073.25p 1,020.00p 1,065.00p 740
31/10/2025 1,000.00p 1,050.00p 990.00p 1,035.00p 17721
30/10/2025 1,020.00p 1,030.00p 1,000.00p 1,010.00p 212
29/10/2025 1,000.00p 1,033.00p 994.35p 1,015.00p 6344
28/10/2025 980.00p 1,040.00p 970.00p 995.00p 2642
27/10/2025 1,010.00p 1,050.00p 980.00p 995.00p 11846
24/10/2025 1,000.00p 1,060.00p 975.00p 1,015.00p 15026
23/10/2025 1,020.00p 1,080.00p 1,000.00p 1,045.00p 6758
22/10/2025 1,070.00p 1,090.00p 1,000.00p 1,070.00p 4547
21/10/2025 1,130.00p 1,130.00p 1,040.00p 1,040.00p 6968
20/10/2025 1,100.00p 1,150.00p 1,090.00p 1,115.00p 2842
17/10/2025 1,110.00p 1,140.00p 1,090.00p 1,100.00p 5924
16/10/2025 1,150.00p 1,150.00p 1,090.00p 1,090.00p 4596
15/10/2025 1,150.00p 1,150.00p 1,090.00p 1,090.00p 6643
14/10/2025 1,100.00p 1,119.60p 1,090.00p 1,090.00p 3731
13/10/2025 1,140.00p 1,180.00p 1,050.00p 1,050.00p 8394
10/10/2025 1,150.00p 1,160.00p 1,090.00p 1,100.00p 10471
09/10/2025 1,100.00p 1,140.00p 1,070.00p 1,110.00p 6076
08/10/2025 1,060.00p 1,090.00p 1,040.00p 1,090.00p 8598
07/10/2025 1,060.00p 1,120.00p 1,010.00p 1,050.00p 8555
06/10/2025 1,030.00p 1,080.00p 1,021.20p 1,070.00p 4216
03/10/2025 995.00p 1,050.00p 984.86p 1,020.00p 10787
02/10/2025 980.00p 1,000.00p 950.00p 995.00p 3197
01/10/2025 940.00p 953.85p 930.00p 940.00p 7776
30/09/2025 940.00p 970.00p 930.00p 930.00p 8068
29/09/2025 940.00p 949.50p 935.00p 942.50p 4530
26/09/2025 900.00p 927.50p 900.00p 927.50p 1687
25/09/2025 880.00p 920.00p 880.00p 900.00p 1007
24/09/2025 905.00p 940.00p 877.50p 900.00p 8714
23/09/2025 905.00p 910.00p 900.00p 905.00p 3298
22/09/2025 905.00p 910.00p 885.00p 905.00p 9691
19/09/2025 900.00p 900.00p 875.00p 890.00p 2108
18/09/2025 865.00p 890.00p 865.00p 875.00p 5151
17/09/2025 920.00p 940.00p 770.00p 860.00p 24644
16/09/2025 920.00p 920.00p 920.00p 920.00p 16295
15/09/2025 920.00p 950.00p 880.00p 920.00p 22661
12/09/2025 880.00p 945.00p 860.00p 920.00p 9688
11/09/2025 770.00p 790.00p 770.00p 860.00p 16374
10/09/2025 770.00p 839.00p 770.00p 790.00p 15576
09/09/2025 750.00p 752.50p 720.00p 752.50p 1983
08/09/2025 730.00p 740.00p 719.95p 720.00p 9453
05/09/2025 720.00p 725.00p 705.00p 715.00p 2850
04/09/2025 715.00p 715.00p 700.91p 710.00p 300394
03/09/2025 700.00p 725.00p 685.00p 685.00p 15309
02/09/2025 675.00p 700.00p 660.00p 690.00p 6104
01/09/2025 650.00p 675.00p 670.00p 670.00p 155
29/08/2025 650.00p 680.00p 650.00p 670.00p 17152
28/08/2025 670.00p 670.00p 640.00p 667.50p 6615
27/08/2025 645.00p 665.00p 645.00p 665.00p 274
26/08/2025 645.00p 650.00p 645.00p 647.50p 871
22/08/2025 650.00p 650.00p 647.50p 647.50p 6872
21/08/2025 650.00p 650.00p 640.00p 647.50p 25582
20/08/2025 645.00p 650.00p 630.00p 647.50p 1302
19/08/2025 650.00p 650.00p 647.50p 647.50p 2932
18/08/2025 660.00p 670.00p 650.00p 655.00p 2351
15/08/2025 630.00p 660.00p 630.00p 655.00p 3673
14/08/2025 665.00p 670.00p 630.00p 640.00p 10513
13/08/2025 665.00p 690.00p 665.00p 680.00p 380
12/08/2025 665.00p 707.50p 665.00p 680.00p 569
11/08/2025 690.00p 690.00p 662.00p 677.50p 1051
08/08/2025 670.00p 675.00p 662.00p 675.00p 333
07/08/2025 670.00p 685.00p 660.00p 672.50p 3340
06/08/2025 690.00p 690.00p 660.00p 677.50p 3494
05/08/2025 670.00p 690.00p 660.00p 680.00p 4995
04/08/2025 660.00p 660.00p 652.37p 660.00p 2306
01/08/2025 640.00p 657.60p 630.00p 650.00p 4019
31/07/2025 630.00p 659.00p 620.00p 650.00p 8729
30/07/2025 645.00p 645.00p 620.00p 627.50p 47157
29/07/2025 630.00p 650.00p 620.00p 637.50p 14593
28/07/2025 630.00p 630.00p 620.00p 625.00p 53834
25/07/2025 630.00p 634.58p 620.00p 625.00p 6436
24/07/2025 670.00p 658.00p 630.00p 642.50p 13427
23/07/2025 670.00p 670.00p 620.00p 642.50p 18005
22/07/2025 685.00p 700.00p 670.00p 675.00p 9898
21/07/2025 700.00p 700.00p 685.00p 687.50p 5940
18/07/2025 655.00p 725.00p 655.00p 687.50p 18814
17/07/2025 645.00p 655.00p 631.45p 645.00p 3050
16/07/2025 625.00p 640.00p 615.00p 635.00p 5845
15/07/2025 590.00p 625.00p 580.00p 615.00p 65461
14/07/2025 585.00p 590.00p 570.00p 587.50p 6144
11/07/2025 575.00p 585.00p 575.00p 582.50p 5864
10/07/2025 570.00p 590.00p 570.00p 582.50p 2786
09/07/2025 575.00p 578.00p 560.00p 575.00p 3114
08/07/2025 565.00p 580.00p 560.00p 575.00p 5355
07/07/2025 555.00p 570.00p 550.00p 560.00p 2554
04/07/2025 555.00p 555.00p 541.00p 550.00p 11339
03/07/2025 550.00p 550.00p 546.67p 550.00p 0
02/07/2025 550.00p 550.00p 546.67p 550.00p 0
01/07/2025 550.00p 550.00p 540.00p 550.00p 918
30/06/2025 550.00p 550.00p 540.00p 550.00p 4564
27/06/2025 550.00p 550.00p 540.00p 550.00p 887
26/06/2025 550.00p 560.00p 540.00p 550.00p 2099
25/06/2025 550.00p 560.00p 540.00p 540.00p 1291
24/06/2025 550.00p 570.00p 530.00p 530.00p 13622
23/06/2025 540.00p 555.00p 540.00p 542.50p 5469
20/06/2025 530.00p 544.00p 530.00p 532.50p 583
19/06/2025 525.00p 550.00p 525.00p 530.00p 1649
18/06/2025 512.50p 540.00p 510.00p 525.00p 18317
17/06/2025 512.50p 520.00p 512.50p 512.50p 27664
16/06/2025 512.50p 512.50p 505.63p 512.50p 196
13/06/2025 512.50p 517.40p 507.00p 512.50p 441
12/06/2025 512.50p 520.00p 505.00p 512.50p 219
11/06/2025 507.50p 517.92p 506.20p 512.50p 5133
10/06/2025 507.50p 508.50p 506.00p 507.50p 1108
09/06/2025 493.00p 510.00p 492.00p 510.00p 3947
06/06/2025 475.00p 489.00p 475.00p 488.00p 5268
05/06/2025 468.00p 476.50p 468.00p 475.00p 30000
04/06/2025 450.00p 470.00p 450.00p 459.00p 16674
03/06/2025 442.00p 470.00p 442.00p 450.00p 2053
02/06/2025 442.00p 450.00p 442.00p 442.00p 777
30/05/2025 440.00p 450.00p 440.00p 440.00p 289
29/05/2025 440.00p 450.00p 440.00p 440.00p 4298
28/05/2025 435.00p 450.00p 435.00p 440.00p 3500
27/05/2025 435.00p 440.00p 435.00p 435.00p 5181
23/05/2025 435.00p 440.00p 435.00p 435.00p 814
22/05/2025 435.00p 440.00p 435.00p 435.00p 0
21/05/2025 435.00p 440.00p 435.00p 435.00p 120
20/05/2025 433.00p 440.00p 430.00p 435.00p 20
19/05/2025 433.00p 440.00p 430.00p 440.00p 15003
16/05/2025 433.00p 433.00p 427.00p 433.00p 1500
15/05/2025 433.00p 440.00p 433.00p 436.00p 79
14/05/2025 433.00p 436.00p 433.00p 436.00p 42
13/05/2025 433.00p 436.00p 432.00p 433.00p 209
12/05/2025 431.00p 434.00p 431.00p 433.00p 1002
09/05/2025 431.00p 440.00p 430.00p 440.00p 5070
08/05/2025 431.00p 432.00p 430.00p 432.00p 6361
07/05/2025 431.00p 431.33p 429.00p 431.00p 0
06/05/2025 429.00p 432.00p 426.00p 429.00p 2431
02/05/2025 429.00p 429.00p 426.30p 429.00p 5157
01/05/2025 429.00p 440.00p 426.00p 429.00p 182
30/04/2025 429.00p 430.00p 429.00p 429.00p 0
29/04/2025 428.00p 430.00p 428.00p 430.00p 200
28/04/2025 425.00p 428.00p 425.00p 428.00p 1
25/04/2025 428.00p 428.00p 428.00p 428.00p 349
24/04/2025 429.00p 429.00p 420.00p 428.00p 154
23/04/2025 428.00p 428.00p 428.00p 428.00p 0
22/04/2025 428.00p 430.00p 428.00p 428.00p 34
17/04/2025 428.00p 428.67p 428.00p 428.00p 0
16/04/2025 428.00p 428.00p 426.04p 428.00p 8
15/04/2025 428.00p 428.67p 428.00p 428.00p 0
14/04/2025 428.00p 428.00p 428.00p 428.00p 8
11/04/2025 428.00p 438.00p 428.00p 438.00p 1
10/04/2025 428.00p 428.00p 428.00p 428.00p 0
09/04/2025 426.00p 430.50p 426.00p 428.00p 0
08/04/2025 429.00p 430.50p 429.00p 429.00p 0
07/04/2025 429.00p 432.00p 429.00p 429.00p 1
04/04/2025 425.00p 432.00p 395.00p 429.00p 2032
03/04/2025 429.00p 430.00p 429.00p 429.00p 0
02/04/2025 429.00p 430.00p 429.00p 429.00p 0
01/04/2025 429.00p 430.00p 429.00p 429.00p 0
31/03/2025 429.00p 430.00p 429.00p 429.00p 0
28/03/2025 429.00p 430.00p 429.00p 429.00p 0
27/03/2025 429.00p 432.00p 429.00p 429.00p 250
26/03/2025 429.00p 429.00p 426.06p 429.00p 799
25/03/2025 429.00p 430.00p 429.00p 429.00p 0
24/03/2025 429.00p 430.00p 429.00p 429.00p 0

*Close Price adjusted for both dividends and splits