Greatland Resources Limited (AIM:GGP)
London · Delayed Price · Currency is GBP · Price in GBX 703.50
+2.50 (0.36%)
May 28, 2026, 4:35 PM GMT
AIM:GGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 685.50 | 705.75 | 670.50 | 703.50 | - | 0.36% | 1,819,993 |
| May 27, 2026 | 720.00 | 722.00 | 697.50 | 701.00 | 701.00 | -2.03% | 1,692,533 |
| May 26, 2026 | 715.00 | 728.84 | 710.00 | 715.50 | 715.50 | 6.00% | 2,308,695 |
| May 22, 2026 | 691.00 | 693.00 | 668.00 | 675.00 | 675.00 | 0.22% | 1,418,933 |
| 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 | 653.89 | 676.50 | 676.50 | -1.53% | 3,961,222 |
| May 19, 2026 | 700.00 | 705.50 | 677.50 | 687.00 | 687.00 | -3.31% | 2,871,054 |
| May 18, 2026 | 728.00 | 731.50 | 710.50 | 710.50 | 710.50 | -3.60% | 2,121,006 |
| May 15, 2026 | 750.00 | 794.24 | 729.00 | 737.00 | 737.00 | -5.09% | 4,204,786 |
| May 14, 2026 | 789.00 | 789.00 | 772.00 | 776.50 | 776.50 | -1.02% | 1,694,955 |
| May 13, 2026 | 800.00 | 800.00 | 777.38 | 784.50 | 784.50 | 1.03% | 2,535,055 |
| May 12, 2026 | 790.00 | 794.50 | 774.50 | 776.50 | 776.50 | -1.90% | 2,809,394 |
| May 11, 2026 | 770.00 | 794.50 | 763.50 | 791.50 | 791.50 | 1.74% | 3,015,654 |
| May 8, 2026 | 780.00 | 795.50 | 759.33 | 778.00 | 778.00 | -2.08% | 3,418,986 |
| May 7, 2026 | 783.00 | 798.50 | 778.50 | 794.50 | 794.50 | 3.38% | 4,646,654 |
| May 6, 2026 | 740.00 | 774.93 | 740.00 | 768.50 | 768.50 | 6.00% | 4,025,609 |
| May 5, 2026 | 725.00 | 728.50 | 700.00 | 725.00 | 725.00 | 0.55% | 1,767,564 |
| May 1, 2026 | 705.00 | 726.50 | 696.50 | 721.00 | 721.00 | -0.35% | 2,827,909 |
| Apr 30, 2026 | 710.50 | 733.42 | 703.50 | 723.50 | 723.50 | 0.42% | 2,640,219 |
| Apr 29, 2026 | 744.00 | 749.50 | 711.50 | 720.50 | 720.50 | -0.28% | 2,659,561 |
| 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 | 745.00 | 769.50 | 739.00 | 759.00 | 759.00 | - | 1,671,050 |
| Apr 22, 2026 | 757.00 | 767.50 | 755.00 | 759.00 | 759.00 | 1.40% | 1,411,104 |
| Apr 21, 2026 | 765.00 | 771.50 | 746.26 | 748.50 | 748.50 | -3.11% | 2,389,919 |
| 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 | 773.50 | 757.00 | 760.50 | 760.50 | -3.00% | 1,721,429 |
| Apr 15, 2026 | 788.00 | 793.68 | 774.71 | 784.00 | 784.00 | 3.70% | 5,287,574 |
| Apr 14, 2026 | 761.00 | 768.00 | 755.50 | 756.00 | 756.00 | 1.14% | 2,405,307 |
| Apr 13, 2026 | 740.00 | 755.00 | 720.50 | 747.50 | 747.50 | -2.16% | 3,495,583 |
| Apr 10, 2026 | 760.00 | 769.50 | 751.50 | 764.00 | 764.00 | 0.33% | 7,619,432 |
| Apr 9, 2026 | 758.00 | 767.00 | 741.89 | 761.50 | 761.50 | 2.91% | 5,195,931 |
| Apr 8, 2026 | 789.00 | 799.34 | 740.00 | 740.00 | 740.00 | 11.03% | 10,004,440 |
| Apr 7, 2026 | 690.00 | 706.50 | 657.00 | 666.50 | 666.50 | 0.65% | 8,656,194 |
| 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 |