Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 572.50
+3.00 (0.53%)
Sep 25, 2026, 4:35 PM GMT
AIM:GGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 570.76 | 587.50 | 566.50 | 572.50 | 572.50 | 0.53% | 1,526,048 |
| Sep 24, 2026 | 578.00 | 582.00 | 567.50 | 569.50 | 569.50 | -2.15% | 1,291,233 |
| Sep 23, 2026 | 593.50 | 599.00 | 578.50 | 582.00 | 582.00 | 0.95% | 1,984,816 |
| Sep 22, 2026 | 572.00 | 581.00 | 559.00 | 576.50 | 576.50 | 0.26% | 1,888,106 |
| Sep 21, 2026 | 592.00 | 592.00 | 572.60 | 575.00 | 575.00 | -0.52% | 1,259,742 |
| Sep 18, 2026 | 571.50 | 594.00 | 571.50 | 578.00 | 578.00 | 0.78% | 1,440,012 |
| Sep 17, 2026 | 555.00 | 574.50 | 548.00 | 573.50 | 573.50 | 1.50% | 2,433,641 |
| Sep 16, 2026 | 560.00 | 579.00 | 560.00 | 565.00 | 565.00 | 1.99% | 1,709,663 |
| Sep 15, 2026 | 546.00 | 563.00 | 545.50 | 554.00 | 554.00 | -1.60% | 1,563,262 |
| Sep 14, 2026 | 566.00 | 578.00 | 554.10 | 563.00 | 563.00 | -3.26% | 2,034,430 |
| Sep 11, 2026 | 581.00 | 591.50 | 565.50 | 582.00 | 582.00 | 0.09% | 2,492,892 |
| Sep 10, 2026 | 603.50 | 604.50 | 577.50 | 581.50 | 581.50 | -4.59% | 2,265,561 |
| Sep 9, 2026 | 623.50 | 628.00 | 608.00 | 609.50 | 609.50 | -0.08% | 1,406,601 |
| Sep 8, 2026 | 618.50 | 621.00 | 605.00 | 610.00 | 610.00 | -1.77% | 1,572,163 |
| Sep 7, 2026 | 617.50 | 623.00 | 609.50 | 621.00 | 621.00 | 0.16% | 1,038,784 |
| Sep 4, 2026 | 611.00 | 626.50 | 606.70 | 620.00 | 620.00 | -1.43% | 2,987,815 |
| Sep 3, 2026 | 610.00 | 633.50 | 610.00 | 629.00 | 629.00 | 4.83% | 2,405,128 |
| Sep 2, 2026 | 588.00 | 612.10 | 575.50 | 600.00 | 600.00 | -0.17% | 3,100,468 |
| Sep 1, 2026 | 631.50 | 631.50 | 591.20 | 601.00 | 601.00 | -10.16% | 5,086,085 |
| Aug 28, 2026 | 683.00 | 687.00 | 653.70 | 669.00 | 669.00 | -3.74% | 3,314,771 |
| Aug 27, 2026 | 676.50 | 701.60 | 676.50 | 695.00 | 695.00 | -1.56% | 2,175,947 |
| Aug 26, 2026 | 714.00 | 715.00 | 700.00 | 706.00 | 706.00 | -1.12% | 1,559,764 |
| Aug 25, 2026 | 718.00 | 718.00 | 701.00 | 714.00 | 714.00 | -0.56% | 1,480,559 |
| Aug 24, 2026 | 725.00 | 725.00 | 711.40 | 718.00 | 718.00 | 0.49% | 1,285,560 |
| Aug 21, 2026 | 706.50 | 720.00 | 699.50 | 714.50 | 714.50 | 2.07% | 2,307,594 |
| Aug 20, 2026 | 686.00 | 707.00 | 671.80 | 700.00 | 700.00 | 3.86% | 3,602,087 |
| Aug 19, 2026 | 639.00 | 675.50 | 627.00 | 674.00 | 674.00 | 5.39% | 2,392,618 |
| Aug 18, 2026 | 658.00 | 658.00 | 636.00 | 639.50 | 639.50 | -3.91% | 1,692,490 |
| Aug 17, 2026 | 650.00 | 668.50 | 650.00 | 665.50 | 665.50 | 3.42% | 1,430,841 |
| Aug 14, 2026 | 632.00 | 654.50 | 624.90 | 643.50 | 643.50 | - | 1,570,965 |
| Aug 13, 2026 | 647.00 | 653.50 | 633.20 | 643.50 | 643.50 | -2.87% | 1,427,354 |
| Aug 12, 2026 | 647.00 | 666.10 | 647.00 | 662.50 | 662.50 | 2.32% | 1,690,040 |
| Aug 11, 2026 | 647.00 | 655.00 | 641.00 | 647.50 | 647.50 | 0.39% | 1,686,049 |
| Aug 10, 2026 | 653.00 | 655.50 | 639.00 | 645.00 | 645.00 | 0.62% | 2,008,983 |
| Aug 7, 2026 | 615.00 | 647.50 | 610.00 | 641.00 | 641.00 | 6.39% | 2,626,339 |
| 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 |