Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 653.19
-16.81 (-2.51%)
Mar 6, 2026, 11:55 AM GMT
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 660.00 | 671.00 | 652.10 | 664.00 | - | -0.90% | 174,005 |
| 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 |
| 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 |