Guardian Media Limited (TTSE:GML)

Guardian Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 2, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 1, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 28, 2026	0.80	0.81	0.81	0.80	0.80	-	68
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	-	2
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 25, 2026	0.80	0.80	0.80	0.80	0.80	-	371
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 20, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	-	13
Aug 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 17, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	100
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 13, 2026	0.81	0.81	0.81	0.81	0.81	-	5
Aug 12, 2026	0.81	0.81	0.81	0.81	0.81	6.58%	1,075
Aug 11, 2026	0.76	0.81	0.75	0.76	0.76	-6.17%	600
Aug 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 7, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 6, 2026	0.81	0.80	0.80	0.81	0.81	-	32
Aug 5, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 4, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 3, 2026	0.81	0.81	0.81	0.81	0.81	-	105
Jul 31, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 30, 2026	0.81	0.81	0.81	0.81	0.81	-	500
Jul 29, 2026	0.81	0.86	0.86	0.81	0.81	-	40
Jul 28, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 27, 2026	0.81	0.86	0.86	0.81	0.81	-	50
Jul 24, 2026	0.81	0.86	0.86	0.81	0.81	-	33
Jul 23, 2026	0.81	0.86	0.86	0.81	0.81	-	1
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 20, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 17, 2026	0.81	0.85	0.85	0.81	0.81	-	1
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 15, 2026	0.81	0.81	0.81	0.81	0.81	8.00%	1,231
Jul 14, 2026	0.75	0.81	0.81	0.75	0.75	-	31
Jul 13, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 10, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 8, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jul 7, 2026	0.75	0.75	0.75	0.75	0.75	-	8,000
Jul 6, 2026	0.75	0.75	0.75	0.75	0.75	-7.41%	100
Jul 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 2, 2026	0.81	0.81	0.81	0.81	0.81	-	250
Jul 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	957
Jun 29, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 26, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-

Data Source: S&P Global Market Intelligence Last updated: Sep 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 4, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.