Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 506.50
-26.50 (-4.97%)
At close: Mar 26, 2026
AIM:GGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 525.00 | 525.00 | 499.55 | 506.50 | 506.50 | -4.97% | 1,155,270 |
| Mar 25, 2026 | 540.00 | 550.90 | 525.60 | 533.00 | 533.00 | 6.43% | 2,239,670 |
| Mar 24, 2026 | 499.80 | 500.90 | 483.20 | 500.80 | 500.80 | 0.20% | 1,407,181 |
| Mar 23, 2026 | 460.05 | 530.00 | 426.00 | 499.80 | 499.80 | -1.42% | 5,158,560 |
| Mar 20, 2026 | 539.20 | 551.80 | 495.00 | 507.00 | 507.00 | -4.88% | 5,345,466 |
| Mar 19, 2026 | 572.90 | 572.90 | 529.00 | 533.00 | 533.00 | -13.05% | 3,798,131 |
| Mar 18, 2026 | 658.00 | 658.00 | 607.40 | 613.00 | 613.00 | -5.55% | 1,629,126 |
| Mar 17, 2026 | 629.00 | 654.00 | 629.00 | 649.00 | 649.00 | 7.33% | 2,451,280 |
| Mar 16, 2026 | 598.00 | 611.80 | 594.80 | 604.70 | 604.70 | 0.63% | 1,875,410 |
| Mar 13, 2026 | 616.00 | 616.00 | 591.50 | 600.90 | 600.90 | -3.55% | 1,652,732 |
| Mar 12, 2026 | 650.70 | 650.70 | 621.00 | 623.00 | 623.00 | -2.47% | 535,745 |
| Mar 11, 2026 | 660.00 | 662.40 | 635.00 | 638.80 | 638.80 | -2.02% | 486,783 |
| Mar 10, 2026 | 650.00 | 658.80 | 642.80 | 652.00 | 652.00 | 2.45% | 1,076,504 |
| Mar 9, 2026 | 630.00 | 641.00 | 615.20 | 636.40 | 636.40 | -3.87% | 1,617,658 |
| Mar 6, 2026 | 660.00 | 721.02 | 646.40 | 662.00 | 662.00 | -1.19% | 2,550,269 |
| Mar 5, 2026 | 700.00 | 705.90 | 670.00 | 670.00 | 670.00 | -4.14% | 1,199,338 |
| Mar 4, 2026 | 687.00 | 717.70 | 684.18 | 698.90 | 698.90 | 4.38% | 1,745,236 |
| Mar 3, 2026 | 722.90 | 722.90 | 655.10 | 669.60 | 669.60 | -9.00% | 3,393,465 |
| Mar 2, 2026 | 751.00 | 760.20 | 730.00 | 735.80 | 735.80 | 0.79% | 2,775,848 |
| Feb 27, 2026 | 718.10 | 730.70 | 710.53 | 730.00 | 730.00 | 3.90% | 4,100,060 |
| Feb 26, 2026 | 705.50 | 705.60 | 691.50 | 702.60 | 702.60 | 0.06% | 809,344 |
| Feb 25, 2026 | 705.00 | 708.00 | 699.20 | 702.20 | 702.20 | -0.40% | 1,048,257 |
| Feb 24, 2026 | 699.00 | 706.90 | 683.20 | 705.00 | 705.00 | -1.01% | 1,468,137 |
| Feb 23, 2026 | 716.00 | 716.00 | 703.40 | 712.20 | 712.20 | 5.08% | 3,398,057 |
| Feb 20, 2026 | 675.00 | 684.00 | 651.54 | 677.80 | 677.80 | 0.77% | 1,576,669 |
| Feb 19, 2026 | 665.00 | 674.90 | 653.00 | 672.60 | 672.60 | 1.52% | 1,032,894 |
| Feb 18, 2026 | 645.00 | 663.90 | 635.00 | 662.50 | 662.50 | 3.52% | 1,190,545 |
| Feb 17, 2026 | 647.00 | 647.00 | 620.80 | 640.00 | 640.00 | -2.96% | 1,613,021 |
| Feb 16, 2026 | 645.00 | 660.00 | 644.70 | 659.50 | 659.50 | 0.33% | 1,090,769 |
| Feb 13, 2026 | 652.90 | 667.10 | 639.60 | 657.30 | 657.30 | 0.81% | 1,989,107 |
| Feb 12, 2026 | 678.00 | 683.90 | 649.30 | 652.00 | 652.00 | -3.89% | 1,181,276 |
| Feb 11, 2026 | 679.20 | 690.00 | 668.00 | 678.40 | 678.40 | 1.22% | 1,258,657 |
| Feb 10, 2026 | 652.80 | 674.20 | 651.00 | 670.20 | 670.20 | 1.68% | 1,168,689 |
| Feb 9, 2026 | 637.10 | 659.90 | 635.30 | 659.10 | 659.10 | 4.94% | 1,609,827 |
| Feb 6, 2026 | 609.90 | 653.91 | 600.30 | 628.10 | 628.10 | -1.07% | 2,414,255 |
| Feb 5, 2026 | 646.00 | 655.00 | 628.50 | 634.90 | 634.90 | -2.64% | 2,638,778 |
| Feb 4, 2026 | 680.00 | 685.90 | 652.10 | 652.10 | 652.10 | -1.94% | 2,013,897 |
| Feb 3, 2026 | 650.00 | 669.60 | 607.71 | 665.00 | 665.00 | 5.57% | 4,393,597 |
| Feb 2, 2026 | 606.00 | 634.50 | 586.80 | 629.90 | 629.90 | -0.02% | 6,041,718 |
| Jan 30, 2026 | 656.00 | 667.80 | 618.30 | 630.00 | 630.00 | -5.67% | 6,019,593 |
| Jan 29, 2026 | 700.00 | 705.00 | 654.90 | 667.90 | 667.90 | -3.24% | 3,108,028 |
| Jan 28, 2026 | 703.00 | 706.00 | 675.60 | 690.30 | 690.30 | 0.04% | 3,078,928 |
| Jan 27, 2026 | 705.40 | 705.60 | 680.00 | 690.00 | 690.00 | -3.63% | 2,429,502 |
| Jan 26, 2026 | 707.30 | 719.00 | 696.60 | 716.00 | 716.00 | 2.99% | 2,297,339 |
| 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 |