Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 778.00
-16.50 (-2.08%)
May 8, 2026, 4:43 PM GMT
AIM:GGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 780.00 | 795.50 | 766.61 | 778.00 | - | -2.08% | 2,752,700 |
| May 7, 2026 | 783.00 | 798.50 | 778.50 | 794.50 | 794.50 | 3.38% | 4,646,654 |
| May 6, 2026 | 740.00 | 774.50 | 740.00 | 768.50 | 768.50 | 6.00% | 4,025,597 |
| May 5, 2026 | 717.34 | 728.50 | 703.00 | 725.00 | 725.00 | 0.55% | 1,767,544 |
| May 1, 2026 | 705.00 | 722.00 | 697.00 | 721.00 | 721.00 | -0.35% | 2,827,898 |
| Apr 30, 2026 | 710.50 | 733.42 | 703.50 | 723.50 | 723.50 | 0.42% | 2,640,219 |
| Apr 29, 2026 | 740.70 | 744.50 | 712.00 | 720.50 | 720.50 | -0.28% | 2,659,557 |
| Apr 28, 2026 | 746.50 | 748.50 | 719.50 | 722.50 | 722.50 | -1.83% | 3,148,028 |
| Apr 27, 2026 | 740.00 | 758.50 | 730.00 | 736.00 | 736.00 | -0.54% | 1,634,804 |
| Apr 24, 2026 | 722.50 | 760.85 | 721.00 | 740.00 | 740.00 | -2.50% | 3,145,758 |
| Apr 23, 2026 | 751.64 | 761.50 | 739.00 | 759.00 | 759.00 | - | 1,671,047 |
| Apr 22, 2026 | 757.00 | 767.50 | 755.00 | 759.00 | 759.00 | 1.40% | 1,411,104 |
| Apr 21, 2026 | 765.00 | 771.00 | 746.50 | 748.50 | 748.50 | -3.11% | 2,389,914 |
| Apr 20, 2026 | 774.00 | 776.50 | 762.61 | 772.50 | 772.50 | -1.02% | 2,287,580 |
| Apr 17, 2026 | 755.00 | 785.00 | 745.50 | 780.50 | 780.50 | 2.63% | 4,090,861 |
| Apr 16, 2026 | 767.00 | 771.00 | 757.00 | 760.50 | 760.50 | -3.00% | 1,721,417 |
| Apr 15, 2026 | 788.00 | 793.68 | 774.71 | 784.00 | 784.00 | 3.70% | 5,287,574 |
| Apr 14, 2026 | 763.50 | 768.00 | 755.50 | 756.00 | 756.00 | 1.14% | 2,405,299 |
| Apr 13, 2026 | 740.00 | 753.00 | 724.00 | 747.50 | 747.50 | -2.16% | 3,495,572 |
| Apr 10, 2026 | 760.00 | 769.50 | 751.50 | 764.00 | 764.00 | 0.33% | 7,619,432 |
| Apr 9, 2026 | 764.85 | 765.50 | 743.00 | 761.50 | 761.50 | 2.91% | 5,195,922 |
| Apr 8, 2026 | 799.34 | 789.00 | 740.00 | 740.00 | 740.00 | 11.03% | 9,997,944 |
| Apr 7, 2026 | 706.50 | 700.50 | 657.00 | 666.50 | 666.50 | 0.65% | 7,488,247 |
| Apr 2, 2026 | 665.00 | 678.02 | 639.30 | 662.20 | 662.20 | -1.94% | 2,525,942 |
| Apr 1, 2026 | 671.00 | 684.40 | 659.00 | 675.30 | 675.30 | 14.19% | 3,913,410 |
| Mar 31, 2026 | 582.70 | 596.70 | 575.10 | 591.40 | 591.40 | 4.78% | 2,327,947 |
| Mar 30, 2026 | 552.40 | 571.56 | 541.00 | 564.40 | 564.40 | 10.45% | 2,639,813 |
| Mar 27, 2026 | 526.90 | 526.90 | 495.25 | 511.00 | 511.00 | 0.89% | 1,595,698 |
| Mar 26, 2026 | 525.00 | 525.00 | 499.05 | 506.50 | 506.50 | -4.97% | 1,171,703 |
| Mar 25, 2026 | 540.00 | 551.00 | 525.60 | 533.00 | 533.00 | 6.43% | 2,239,670 |
| Mar 24, 2026 | 499.80 | 513.09 | 483.20 | 500.80 | 500.80 | 0.20% | 1,423,890 |
| Mar 23, 2026 | 460.05 | 530.94 | 426.00 | 499.80 | 499.80 | -1.42% | 5,213,768 |
| Mar 20, 2026 | 539.20 | 553.87 | 495.00 | 507.00 | 507.00 | -4.88% | 5,462,363 |
| Mar 19, 2026 | 572.90 | 573.00 | 526.40 | 533.00 | 533.00 | -13.05% | 3,826,581 |
| Mar 18, 2026 | 658.00 | 659.80 | 606.00 | 613.00 | 613.00 | -5.55% | 1,644,186 |
| Mar 17, 2026 | 629.00 | 654.85 | 596.54 | 649.00 | 649.00 | 7.33% | 2,457,922 |
| Mar 16, 2026 | 598.00 | 611.80 | 594.50 | 604.70 | 604.70 | 0.63% | 1,936,479 |
| 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% | 558,578 |
| Mar 11, 2026 | 660.00 | 662.40 | 635.00 | 638.80 | 638.80 | -2.02% | 507,494 |
| Mar 10, 2026 | 650.00 | 659.10 | 629.10 | 652.00 | 652.00 | 2.45% | 1,115,237 |
| Mar 9, 2026 | 630.00 | 644.00 | 615.10 | 636.40 | 636.40 | -3.87% | 1,627,480 |
| Mar 6, 2026 | 660.00 | 721.02 | 646.40 | 662.00 | 662.00 | -1.19% | 2,550,269 |
| Mar 5, 2026 | 700.00 | 709.80 | 670.00 | 670.00 | 670.00 | -4.14% | 1,220,271 |
| Mar 4, 2026 | 687.00 | 717.70 | 684.18 | 698.90 | 698.90 | 4.38% | 1,755,358 |
| Mar 3, 2026 | 722.90 | 725.10 | 654.44 | 669.60 | 669.60 | -9.00% | 3,463,284 |
| Mar 2, 2026 | 751.00 | 763.60 | 727.60 | 735.80 | 735.80 | 0.79% | 2,788,082 |
| Feb 27, 2026 | 718.10 | 731.00 | 710.53 | 730.00 | 730.00 | 3.90% | 5,559,531 |
| Feb 26, 2026 | 705.50 | 709.00 | 691.50 | 702.60 | 702.60 | 0.06% | 2,262,555 |
| Feb 25, 2026 | 705.00 | 710.00 | 696.20 | 702.20 | 702.20 | -0.40% | 1,053,954 |