Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 521.30
-0.80 (-0.15%)
Dec 31, 2025, 1:25 PM GMT+1
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 392.50 | 405.00 | 390.00 | 397.25 | 397.25 | 0.82% | 3,946,689 |
| Nov 10, 2025 | 375.00 | 395.00 | 370.00 | 394.00 | 394.00 | 6.78% | 1,673,504 |
| Nov 7, 2025 | 370.00 | 380.00 | 360.00 | 369.00 | 369.00 | -0.27% | 674,926 |
| Nov 6, 2025 | 365.00 | 375.00 | 355.00 | 370.00 | 370.00 | 10.45% | 2,533,203 |
| Nov 5, 2025 | 350.00 | 365.00 | 335.00 | 335.00 | 335.00 | -4.00% | 2,321,075 |
| Nov 4, 2025 | 360.00 | 365.00 | 345.00 | 348.95 | 348.95 | -6.45% | 1,084,293 |
| Nov 3, 2025 | 357.50 | 373.00 | 350.00 | 373.00 | 373.00 | 1.50% | 717,016 |
| Oct 31, 2025 | 352.50 | 370.00 | 350.00 | 367.50 | 367.50 | 3.52% | 1,695,922 |
| Oct 30, 2025 | 352.50 | 360.00 | 340.00 | 355.00 | 355.00 | 0.28% | 735,893 |
| Oct 29, 2025 | 337.50 | 365.00 | 330.00 | 354.00 | 354.00 | 6.31% | 1,783,798 |
| Oct 28, 2025 | 345.00 | 350.00 | 320.00 | 333.00 | 333.00 | -3.76% | 3,114,868 |
| Oct 27, 2025 | 370.00 | 375.00 | 340.00 | 346.00 | 346.00 | -7.42% | 2,071,290 |
| Oct 24, 2025 | 390.00 | 390.13 | 365.00 | 373.75 | 373.75 | -4.17% | 2,330,991 |
| Oct 23, 2025 | 372.50 | 395.00 | 370.00 | 390.00 | 390.00 | 4.00% | 1,648,132 |
| Oct 22, 2025 | 375.00 | 390.00 | 365.00 | 375.00 | 375.00 | 0.67% | 2,511,029 |
| Oct 21, 2025 | 402.50 | 410.00 | 365.00 | 372.50 | 372.50 | -6.88% | 3,142,442 |