Greatland Resources Limited (AIM:GGP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 540.00
-3.00 (-0.55%)
Nov 6, 2026, 4:37 PM GMT
AIM:GGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 540.00 | 546.41 | 524.00 | 540.00 | 540.00 | -0.55% | 1,594,118 |
| Nov 5, 2026 | 544.00 | 564.00 | 530.50 | 543.00 | 543.00 | 4.02% | 3,964,787 |
| Nov 4, 2026 | 508.50 | 523.50 | 491.40 | 522.00 | 522.00 | 5.16% | 1,783,697 |
| Nov 3, 2026 | 496.00 | 509.50 | 490.40 | 496.40 | 496.40 | -1.90% | 936,549 |
| Nov 2, 2026 | 507.00 | 509.00 | 486.55 | 506.00 | 506.00 | 2.30% | 1,581,387 |
| Oct 30, 2026 | 524.00 | 524.00 | 490.80 | 494.60 | 494.60 | -5.70% | 2,147,678 |
| Oct 29, 2026 | 529.00 | 529.80 | 521.00 | 524.50 | 524.50 | -0.66% | 1,056,188 |
| Oct 28, 2026 | 520.00 | 535.95 | 520.00 | 528.00 | 528.00 | 2.62% | 1,978,078 |
| Oct 27, 2026 | 482.00 | 517.00 | 482.00 | 514.50 | 514.50 | 4.07% | 1,797,318 |
| Oct 26, 2026 | 485.00 | 503.00 | 477.00 | 494.40 | 494.40 | 8.71% | 3,045,013 |
| Oct 23, 2026 | 466.60 | 473.00 | 447.81 | 454.80 | 454.80 | -4.21% | 3,430,268 |
| Oct 22, 2026 | 500.00 | 500.00 | 474.00 | 474.80 | 474.80 | -4.93% | 2,452,924 |
| Oct 21, 2026 | 485.00 | 508.50 | 485.00 | 499.40 | 499.40 | -0.52% | 1,405,262 |
| Oct 20, 2026 | 515.00 | 515.00 | 489.66 | 502.00 | 502.00 | -0.99% | 2,032,422 |
| Oct 19, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -2.59% | 966,938 |
| Oct 16, 2026 | 507.50 | 525.50 | 507.50 | 520.50 | 520.50 | 2.56% | 1,509,765 |
| Oct 15, 2026 | 500.00 | 508.00 | 493.80 | 507.50 | 507.50 | 0.59% | 2,166,024 |
| Oct 14, 2026 | 517.00 | 522.00 | 502.50 | 504.50 | 504.50 | -2.42% | 1,929,845 |
| Oct 13, 2026 | 525.00 | 537.50 | 517.00 | 517.00 | 517.00 | -2.45% | 1,156,096 |
| Oct 12, 2026 | 548.00 | 548.00 | 526.50 | 530.00 | 530.00 | -1.58% | 895,705 |
| Oct 9, 2026 | 539.00 | 546.50 | 527.00 | 538.50 | 538.50 | 1.99% | 1,662,045 |
| Oct 8, 2026 | 527.50 | 528.00 | 514.00 | 528.00 | 528.00 | - | 1,615,790 |
| Oct 7, 2026 | 538.00 | 538.00 | 516.50 | 528.00 | 528.00 | -3.03% | 1,856,387 |
| Oct 6, 2026 | 530.00 | 544.50 | 530.00 | 544.50 | 544.50 | 2.06% | 1,416,359 |
| Oct 5, 2026 | 544.00 | 544.00 | 529.50 | 533.50 | 533.50 | -1.11% | 1,037,717 |
| Oct 2, 2026 | 540.00 | 550.00 | 532.00 | 539.50 | 539.50 | 1.41% | 1,746,474 |
| Oct 1, 2026 | 536.00 | 549.50 | 526.50 | 532.00 | 532.00 | -2.03% | 2,215,990 |
| Sep 30, 2026 | 569.00 | 569.50 | 543.00 | 543.00 | 543.00 | -1.90% | 1,226,544 |
| Sep 29, 2026 | 552.50 | 559.60 | 546.00 | 553.50 | 553.50 | 2.59% | 1,735,063 |
| Sep 28, 2026 | 551.00 | 565.00 | 538.70 | 539.50 | 539.50 | -5.76% | 2,057,540 |
| Sep 25, 2026 | 583.50 | 594.00 | 566.50 | 572.50 | 572.50 | 0.53% | 1,526,056 |
| Sep 24, 2026 | 578.00 | 582.00 | 567.50 | 569.50 | 569.50 | -2.15% | 1,291,233 |
| Sep 23, 2026 | 592.00 | 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 |