Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 544.50
+0.50 (0.09%)
Jul 27, 2026, 4:35 PM GMT
AIM:GGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 550.00 | 560.91 | 542.47 | 544.50 | 544.50 | 0.09% | 827,372 |
| Jul 24, 2026 | 524.00 | 544.00 | 524.00 | 544.00 | 544.00 | 0.18% | 1,511,472 |
| Jul 23, 2026 | 564.50 | 565.00 | 541.00 | 543.00 | 543.00 | -4.23% | 1,602,424 |
| Jul 22, 2026 | 546.00 | 567.00 | 546.00 | 567.00 | 567.00 | 4.42% | 1,948,742 |
| Jul 21, 2026 | 540.00 | 543.00 | 530.26 | 543.00 | 543.00 | 2.55% | 963,639 |
| Jul 20, 2026 | 525.00 | 531.50 | 515.00 | 529.50 | 529.50 | 2.62% | 1,092,494 |
| Jul 17, 2026 | 520.00 | 525.50 | 505.50 | 516.00 | 516.00 | -4.53% | 2,331,576 |
| Jul 16, 2026 | 549.50 | 551.00 | 534.00 | 540.50 | 540.50 | -2.35% | 1,744,924 |
| Jul 15, 2026 | 555.00 | 560.50 | 546.00 | 553.50 | 553.50 | -2.64% | 1,195,903 |
| Jul 14, 2026 | 560.00 | 569.50 | 545.90 | 568.50 | 568.50 | 2.80% | 1,694,467 |
| Jul 13, 2026 | 558.00 | 559.00 | 547.50 | 553.00 | 553.00 | -2.47% | 1,038,417 |
| Jul 10, 2026 | 590.00 | 590.00 | 560.50 | 567.00 | 567.00 | -0.61% | 1,018,373 |
| Jul 9, 2026 | 570.00 | 575.00 | 561.40 | 570.50 | 570.50 | 4.39% | 1,044,248 |
| Jul 8, 2026 | 570.50 | 573.50 | 544.50 | 546.50 | 546.50 | -6.98% | 3,193,354 |
| Jul 7, 2026 | 591.00 | 596.00 | 582.00 | 587.50 | 587.50 | -4.08% | 2,102,336 |
| Jul 6, 2026 | 608.00 | 617.00 | 600.50 | 612.50 | 612.50 | 1.07% | 1,286,001 |
| Jul 3, 2026 | 615.00 | 623.00 | 600.00 | 606.00 | 606.00 | 0.92% | 1,490,272 |
| Jul 2, 2026 | 585.00 | 610.00 | 585.00 | 600.50 | 600.50 | 0.17% | 4,101,263 |
| Jul 1, 2026 | 570.00 | 606.50 | 561.50 | 599.50 | 599.50 | -1.64% | 4,745,647 |
| Jun 30, 2026 | 607.00 | 621.00 | 601.40 | 609.50 | 609.50 | -3.71% | 3,030,685 |
| Jun 29, 2026 | 640.00 | 643.50 | 623.00 | 633.00 | 633.00 | -1.71% | 1,930,381 |
| Jun 26, 2026 | 632.00 | 722.50 | 627.00 | 644.00 | 644.00 | 1.74% | 1,776,268 |
| Jun 25, 2026 | 626.00 | 635.50 | 620.00 | 633.00 | 633.00 | -2.62% | 3,110,134 |
| Jun 24, 2026 | 675.00 | 677.50 | 643.00 | 650.00 | 650.00 | -6.61% | 2,553,317 |
| Jun 23, 2026 | 692.50 | 702.30 | 685.90 | 696.00 | 696.00 | -2.93% | 1,666,121 |
| Jun 22, 2026 | 722.50 | 730.50 | 715.20 | 717.00 | 717.00 | -0.28% | 1,281,317 |
| Jun 19, 2026 | 728.00 | 729.50 | 708.90 | 719.00 | 719.00 | -2.84% | 1,970,750 |
| Jun 18, 2026 | 747.00 | 751.50 | 734.40 | 740.00 | 740.00 | -2.70% | 1,732,115 |
| Jun 17, 2026 | 750.50 | 763.50 | 747.50 | 760.50 | 760.50 | 2.08% | 3,827,863 |
| Jun 16, 2026 | 735.00 | 751.00 | 733.00 | 745.00 | 745.00 | 1.29% | 2,685,086 |
| Jun 15, 2026 | 715.50 | 735.50 | 710.20 | 735.50 | 735.50 | 12.12% | 3,306,971 |
| Jun 12, 2026 | 642.00 | 656.10 | 635.50 | 656.00 | 656.00 | 8.70% | 3,566,027 |
| Jun 11, 2026 | 605.00 | 616.80 | 595.10 | 603.50 | 603.50 | 0.08% | 2,510,858 |
| Jun 10, 2026 | 617.00 | 620.00 | 599.00 | 603.00 | 603.00 | -5.19% | 4,432,324 |
| Jun 9, 2026 | 662.00 | 663.00 | 636.00 | 636.00 | 636.00 | -4.72% | 1,722,009 |
| Jun 8, 2026 | 660.00 | 671.50 | 644.30 | 667.50 | 667.50 | -0.37% | 2,788,195 |
| Jun 5, 2026 | 695.00 | 750.90 | 670.00 | 670.00 | 670.00 | -6.62% | 3,487,890 |
| Jun 4, 2026 | 708.00 | 721.50 | 700.50 | 717.50 | 717.50 | -0.42% | 1,906,827 |
| Jun 3, 2026 | 723.00 | 728.00 | 716.50 | 720.50 | 720.50 | 0.07% | 2,327,294 |
| Jun 2, 2026 | 728.00 | 733.00 | 709.50 | 720.00 | 720.00 | -0.62% | 1,747,107 |
| Jun 1, 2026 | 733.00 | 735.00 | 709.90 | 724.50 | 724.50 | -1.16% | 2,398,330 |
| May 29, 2026 | 727.00 | 743.50 | 722.60 | 733.00 | 733.00 | 4.19% | 2,918,786 |
| May 28, 2026 | 685.50 | 705.70 | 670.50 | 703.50 | 703.50 | 0.36% | 1,819,996 |
| May 27, 2026 | 717.50 | 722.50 | 695.50 | 701.00 | 701.00 | -2.03% | 1,692,537 |
| May 26, 2026 | 715.00 | 728.80 | 710.00 | 715.50 | 715.50 | 6.00% | 2,308,695 |
| May 22, 2026 | 687.50 | 695.00 | 667.00 | 675.00 | 675.00 | 0.22% | 1,418,938 |
| May 21, 2026 | 680.00 | 688.50 | 672.00 | 673.50 | 673.50 | -0.44% | 1,535,340 |
| May 20, 2026 | 662.50 | 684.50 | 653.90 | 676.50 | 676.50 | -1.53% | 3,961,222 |
| May 19, 2026 | 700.00 | 705.50 | 676.80 | 687.00 | 687.00 | -3.31% | 2,871,069 |
| May 18, 2026 | 728.00 | 732.50 | 704.00 | 710.50 | 710.50 | -3.60% | 2,121,021 |