Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 659.00
+15.50 (2.41%)
Aug 17, 2026, 8:49 AM GMT
AIM:GGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 655.50 | 662.00 | 655.00 | 657.00 | - | 2.10% | - |
| Aug 14, 2026 | 632.00 | 654.50 | 626.50 | 643.50 | 643.50 | - | 1,570,964 |
| Aug 13, 2026 | 647.00 | 650.50 | 633.50 | 643.50 | 643.50 | -2.87% | 1,427,348 |
| Aug 12, 2026 | 647.00 | 666.00 | 647.00 | 662.50 | 662.50 | 2.32% | 1,690,033 |
| Aug 11, 2026 | 647.00 | 655.00 | 642.00 | 647.50 | 647.50 | 0.39% | 1,686,051 |
| Aug 10, 2026 | 653.00 | 655.00 | 639.00 | 645.00 | 645.00 | 0.62% | 2,008,979 |
| Aug 7, 2026 | 616.82 | 647.50 | 614.50 | 641.00 | 641.00 | 6.39% | 2,626,342 |
| Aug 6, 2026 | 598.00 | 604.50 | 586.50 | 602.50 | 602.50 | 1.52% | 2,112,501 |
| Aug 5, 2026 | 576.00 | 596.90 | 575.50 | 593.50 | 593.50 | 8.40% | 2,246,804 |
| Aug 4, 2026 | 532.00 | 553.40 | 532.00 | 547.50 | 547.50 | 5.19% | 1,300,810 |
| Aug 3, 2026 | 518.50 | 540.50 | 515.50 | 520.50 | 520.50 | 0.87% | 761,781 |
| Jul 31, 2026 | 520.50 | 533.50 | 511.50 | 516.00 | 516.00 | -3.91% | 1,195,676 |
| Jul 30, 2026 | 513.00 | 541.50 | 508.50 | 537.00 | 537.00 | 3.77% | 2,025,158 |
| Jul 29, 2026 | 530.50 | 545.00 | 510.00 | 517.50 | 517.50 | -4.87% | 2,277,571 |
| Jul 28, 2026 | 560.00 | 560.00 | 534.00 | 544.00 | 544.00 | -0.09% | 1,259,741 |
| Jul 27, 2026 | 550.00 | 560.90 | 542.50 | 544.50 | 544.50 | 0.09% | 827,372 |
| Jul 24, 2026 | 524.00 | 544.00 | 524.00 | 544.00 | 544.00 | 0.18% | 1,511,469 |
| Jul 23, 2026 | 564.50 | 565.00 | 541.00 | 543.00 | 543.00 | -4.23% | 1,602,435 |
| Jul 22, 2026 | 546.00 | 567.00 | 546.00 | 567.00 | 567.00 | 4.42% | 1,948,745 |
| Jul 21, 2026 | 540.00 | 543.00 | 530.30 | 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 | 551.10 | 534.00 | 540.50 | 540.50 | -2.35% | 1,744,928 |
| Jul 15, 2026 | 555.00 | 560.50 | 546.00 | 553.50 | 553.50 | -2.64% | 1,195,910 |
| 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 |