Total Graphite plc (LON:TGR)
London · Delayed Price · Currency is GBP · Price in GBX 0.8750
0.00 (0.00%)
At close: Jul 27, 2026
Total Graphite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 66,404 |
| Jul 24, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 56,281 |
| Jul 23, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | - | 2,082,277 |
| Jul 22, 2026 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 2.94% | 2,755,475 |
| Jul 21, 2026 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | -1.73% | 2,785,050 |
| Jul 20, 2026 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | - | 1,509,484 |
| Jul 17, 2026 | 1.03 | 1.00 | 0.75 | 0.87 | 0.87 | -17.62% | 17,878,840 |
| Jul 16, 2026 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | -2.33% | 4,345,897 |
| Jul 15, 2026 | 1.13 | 1.12 | 1.05 | 1.08 | 1.08 | -4.44% | 2,579,189 |
| Jul 14, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 67,030 |
| Jul 13, 2026 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | - | 114,557 |
| Jul 10, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.13 | -3.85% | 229,644 |
| Jul 9, 2026 | 1.15 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 3,086,323 |
| Jul 8, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 750,750 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.44% | 349,235 |
| Jul 6, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 2,227,185 |
| Jul 3, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,057,732 |
| Jul 2, 2026 | 1.18 | 1.15 | 1.10 | 1.13 | 1.13 | -4.26% | 212,039 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.18 | - | 334,692 |
| Jun 30, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 1,103,200 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 293,706 |
| Jun 26, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 95,364 |
| Jun 25, 2026 | 1.20 | 1.19 | 1.15 | 1.18 | 1.18 | -2.08% | 359,576 |
| Jun 24, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 12,009 |
| Jun 23, 2026 | 1.23 | 1.22 | 1.15 | 1.20 | 1.20 | -2.04% | 518,286 |
| Jun 22, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 257,186 |
| Jun 19, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 834,250 |
| Jun 18, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 2,965 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 615,035 |
| Jun 16, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,072,021 |
| Jun 15, 2026 | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | 4.26% | 1,692,256 |
| Jun 12, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.08% | 2,753,888 |
| Jun 11, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 995,071 |
| Jun 10, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -4.30% | 253,992 |
| Jun 9, 2026 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 1,756,621 |
| Jun 8, 2026 | 1.33 | 1.38 | 1.24 | 1.25 | 1.25 | -3.85% | 7,463,641 |
| Jun 5, 2026 | 1.23 | 1.34 | 1.20 | 1.30 | 1.30 | 8.33% | 8,502,974 |
| Jun 4, 2026 | 1.22 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 3,944,863 |
| Jun 3, 2026 | 1.21 | 1.20 | 1.20 | 1.23 | 1.23 | - | 306,401 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 314,505 |
| Jun 1, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.21% | 1,274,619 |
| May 29, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.22% | 133,259 |
| May 28, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,205,077 |
| May 27, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.92% | 476,146 |
| May 26, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 268,379 |
| May 22, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | - | 371,757 |
| May 21, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 1,900,991 |
| May 20, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 721,565 |
| May 19, 2026 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | - | 351,453 |
| May 18, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -3.77% | 1,858,303 |