Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 695.20
+14.50 (2.13%)
Jan 23, 2026, 5:09 PM GMT
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 708.00 | 714.00 | 685.50 | 695.20 | 695.20 | 2.13% | 3,461,301 |
| Jan 22, 2026 | 660.00 | 680.70 | 635.00 | 680.70 | 680.70 | 1.98% | 1,766,871 |
| Jan 21, 2026 | 677.20 | 685.00 | 667.50 | 667.50 | 667.50 | 1.31% | 2,651,124 |
| Jan 20, 2026 | 640.00 | 658.90 | 635.40 | 658.90 | 658.90 | 3.55% | 2,045,427 |
| Jan 19, 2026 | 640.00 | 645.00 | 631.50 | 636.30 | 636.30 | 1.69% | 1,285,180 |
| Jan 16, 2026 | 632.00 | 639.50 | 613.58 | 625.70 | 625.70 | -1.11% | 2,953,880 |
| Jan 15, 2026 | 626.90 | 632.70 | 618.00 | 632.70 | 632.70 | 1.75% | 2,033,739 |
| Jan 14, 2026 | 628.00 | 631.70 | 613.00 | 621.80 | 621.80 | -0.91% | 2,417,676 |
| Jan 13, 2026 | 623.00 | 630.00 | 609.10 | 627.50 | 627.50 | 5.11% | 2,785,017 |
| Jan 12, 2026 | 590.00 | 605.50 | 588.00 | 597.00 | 597.00 | 4.92% | 3,015,927 |
| Jan 9, 2026 | 571.50 | 578.90 | 565.70 | 569.00 | 569.00 | 0.42% | 3,383,898 |
| Jan 8, 2026 | 563.00 | 572.00 | 555.30 | 566.60 | 566.60 | 1.36% | 1,774,343 |
| Jan 7, 2026 | 561.60 | 580.80 | 558.00 | 559.00 | 559.00 | 3.86% | 3,472,476 |
| Jan 6, 2026 | 531.00 | 544.90 | 529.10 | 538.20 | 538.20 | 2.71% | 2,899,309 |
| Jan 5, 2026 | 526.81 | 530.00 | 517.00 | 524.00 | 524.00 | 3.66% | 2,346,101 |
| Jan 2, 2026 | 519.40 | 525.00 | 505.50 | 505.50 | 505.50 | -3.03% | 1,422,293 |
| Dec 31, 2025 | 515.00 | 523.70 | 514.40 | 521.30 | 521.30 | -0.15% | 418,689 |
| Dec 30, 2025 | 514.00 | 526.00 | 505.75 | 522.10 | 522.10 | 5.93% | 3,446,783 |
| Dec 29, 2025 | 523.40 | 523.40 | 492.05 | 492.85 | 492.85 | -6.12% | 1,910,581 |
| Dec 24, 2025 | 515.60 | 525.00 | 511.00 | 525.00 | 525.00 | 2.40% | 2,333,852 |
| Dec 23, 2025 | 526.10 | 530.00 | 503.40 | 512.70 | 512.70 | -0.70% | 2,922,214 |
| Dec 22, 2025 | 530.50 | 540.00 | 502.10 | 516.30 | 516.30 | 1.75% | 3,649,589 |
| Dec 19, 2025 | 515.00 | 520.00 | 504.50 | 507.40 | 507.40 | 2.73% | 3,801,295 |
| Dec 18, 2025 | 480.00 | 493.95 | 475.00 | 493.90 | 493.90 | 4.20% | 2,063,445 |
| Dec 17, 2025 | 475.00 | 483.00 | 467.95 | 474.00 | 474.00 | 2.60% | 2,235,395 |
| Dec 16, 2025 | 452.45 | 462.00 | 449.00 | 462.00 | 462.00 | 1.76% | 1,679,909 |
| Dec 15, 2025 | 462.30 | 463.00 | 451.15 | 454.00 | 454.00 | -2.11% | 1,437,237 |
| Dec 12, 2025 | 461.00 | 474.46 | 445.10 | 463.80 | 463.80 | 4.11% | 3,118,035 |
| Dec 11, 2025 | 425.00 | 455.00 | 423.10 | 445.50 | 445.50 | 6.07% | 3,942,435 |
| Dec 10, 2025 | 412.00 | 424.95 | 400.00 | 420.00 | 420.00 | 5.00% | 27,677,070 |
| Dec 9, 2025 | 405.00 | 410.00 | 397.35 | 400.00 | 400.00 | -1.96% | 1,075,417 |
| Dec 8, 2025 | 410.00 | 412.00 | 405.00 | 408.00 | 408.00 | -0.49% | 1,411,266 |
| Dec 5, 2025 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 1.52% | 1,002,511 |
| Dec 4, 2025 | 402.50 | 410.00 | 398.50 | 403.85 | 403.85 | -1.50% | 443,036 |
| Dec 3, 2025 | 402.50 | 410.00 | 400.00 | 410.00 | 410.00 | 3.02% | 2,388,372 |
| Dec 2, 2025 | 397.50 | 405.20 | 390.00 | 398.00 | 398.00 | -0.38% | 1,551,475 |
| Dec 1, 2025 | 402.50 | 410.00 | 390.00 | 399.50 | 399.50 | 5.97% | 2,322,503 |
| Nov 28, 2025 | 373.43 | 377.00 | 372.00 | 377.00 | 377.00 | 1.07% | 610,789 |
| Nov 27, 2025 | 364.30 | 374.00 | 373.00 | 373.00 | 373.00 | 2.90% | 1,651,557 |
| Nov 26, 2025 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | -2.82% | 1,207,645 |
| Nov 25, 2025 | 382.50 | 385.00 | 370.00 | 373.00 | 373.00 | 2.85% | 4,232,906 |
| Nov 24, 2025 | 370.00 | 380.00 | 360.00 | 362.65 | 362.65 | -3.29% | 4,889,547 |
| Nov 21, 2025 | 372.50 | 375.00 | 355.00 | 375.00 | 375.00 | -0.11% | 594,970 |
| Nov 20, 2025 | 380.00 | 390.00 | 375.00 | 375.40 | 375.40 | -0.42% | 982,211 |
| Nov 19, 2025 | 367.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1.89% | 1,430,927 |
| Nov 18, 2025 | 360.00 | 370.00 | 355.00 | 370.00 | 370.00 | -2.37% | 1,682,725 |
| Nov 17, 2025 | 372.50 | 385.00 | 370.00 | 379.00 | 379.00 | 2.75% | 1,474,734 |
| Nov 14, 2025 | 397.50 | 400.00 | 365.00 | 368.85 | 368.85 | -7.28% | 3,386,799 |
| Nov 13, 2025 | 402.50 | 420.00 | 390.00 | 397.80 | 397.80 | -2.26% | 1,314,929 |
| Nov 12, 2025 | 397.50 | 410.00 | 390.00 | 407.00 | 407.00 | 2.45% | 1,452,865 |