Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 657.30
+5.30 (0.81%)
Feb 13, 2026, 5:01 PM GMT
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 652.90 | 667.10 | 639.60 | 652.00 | - | - | 1,174,018 |
| 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 |
| 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 |