Greatland Resources Limited (AIM:GGP)
London
· Delayed Price · Currency is GBP · Price in GBX 356.74
+11.74 (3.40%)
Sep 29, 2025, 9:44 AM GMT+1
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 332.50 | 345.00 | 330.00 | 345.00 | 345.00 | 3.92% | 1,808,023 |
| Sep 25, 2025 | 345.00 | 345.00 | 330.00 | 332.00 | 332.00 | -2.92% | 3,160,179 |
| Sep 24, 2025 | 355.00 | 360.00 | 340.00 | 342.00 | 342.00 | -3.93% | 1,641,433 |
| Sep 23, 2025 | 347.50 | 365.00 | 340.00 | 356.00 | 356.00 | 4.71% | 2,187,378 |
| Sep 22, 2025 | 322.50 | 345.00 | 325.00 | 340.00 | 340.00 | 8.52% | 1,883,780 |
| Sep 19, 2025 | 307.50 | 315.00 | 305.00 | 313.30 | 313.30 | 2.39% | 2,525,224 |
| Sep 18, 2025 | 300.00 | 310.00 | 297.50 | 306.00 | 306.00 | 2.34% | 1,292,022 |
| Sep 17, 2025 | 302.50 | 310.00 | 295.00 | 299.00 | 299.00 | -1.97% | 824,193 |
| Sep 16, 2025 | 297.50 | 310.00 | 295.00 | 305.00 | 305.00 | 2.69% | 846,886 |
| Sep 15, 2025 | 297.50 | 305.00 | 290.00 | 297.00 | 297.00 | 0.68% | 513,508 |
| Sep 12, 2025 | 297.50 | 305.00 | 290.00 | 295.00 | 295.00 | -3.28% | 688,522 |
| Sep 11, 2025 | 295.00 | 305.00 | 290.00 | 305.00 | 305.00 | 3.39% | 680,041 |
| Sep 10, 2025 | 302.50 | 305.00 | 285.00 | 295.00 | 295.00 | -2.30% | 608,815 |
| Sep 9, 2025 | 312.50 | 315.00 | 300.00 | 301.95 | 301.95 | -1.64% | 1,174,048 |
| Sep 8, 2025 | 312.50 | 320.00 | 300.00 | 307.00 | 307.00 | -0.65% | 973,587 |
| Sep 5, 2025 | 297.50 | 315.00 | 295.00 | 309.00 | 309.00 | 3.69% | 1,759,243 |
| Sep 4, 2025 | 300.00 | 300.00 | 285.00 | 298.00 | 298.00 | -1.32% | 1,162,204 |
| Sep 3, 2025 | 295.00 | 310.00 | 290.00 | 302.00 | 302.00 | 0.33% | 1,479,866 |
| Sep 2, 2025 | 287.50 | 301.00 | 280.00 | 301.00 | 301.00 | 2.10% | 995,675 |
| Sep 1, 2025 | 272.50 | 295.00 | 270.00 | 294.80 | 294.80 | 10.83% | 1,715,294 |
| Aug 29, 2025 | 260.00 | 270.00 | 255.00 | 266.00 | 266.00 | 3.91% | 978,065 |
| Aug 28, 2025 | 267.50 | 270.00 | 255.00 | 256.00 | 256.00 | -5.66% | 632,993 |
| Aug 27, 2025 | 260.00 | 271.35 | 255.00 | 271.35 | 271.35 | 3.57% | 777,118 |
| Aug 26, 2025 | 262.50 | 265.00 | 255.00 | 262.00 | 262.00 | -1.13% | 1,627,012 |
| Aug 22, 2025 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | -0.38% | 1,222,341 |
| Aug 21, 2025 | 267.50 | 275.00 | 260.00 | 266.00 | 266.00 | 0.38% | 749,922 |
| Aug 20, 2025 | 265.00 | 275.00 | 260.00 | 265.00 | 265.00 | -0.75% | 1,717,420 |
| Aug 19, 2025 | 257.50 | 270.00 | 255.00 | 267.00 | 267.00 | 2.69% | 896,826 |
| Aug 18, 2025 | 252.50 | 260.00 | 247.00 | 260.00 | 260.00 | 1.96% | 1,010,824 |
| Aug 15, 2025 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | -1.92% | 766,390 |
| Aug 14, 2025 | 240.00 | 260.00 | 237.50 | 260.00 | 260.00 | 8.33% | 1,428,621 |
| Aug 13, 2025 | 232.50 | 245.00 | 230.00 | 240.00 | 240.00 | 2.13% | 1,776,425 |
| Aug 12, 2025 | 240.00 | 245.00 | 230.00 | 235.00 | 235.00 | -2.49% | 2,235,173 |
| Aug 11, 2025 | 245.00 | 250.00 | 235.00 | 241.00 | 241.00 | -3.21% | 3,063,186 |
| Aug 8, 2025 | 240.00 | 250.00 | 235.00 | 249.00 | 249.00 | 3.75% | 1,370,875 |
| Aug 7, 2025 | 252.50 | 255.00 | 235.00 | 240.00 | 240.00 | -5.88% | 2,041,904 |
| Aug 6, 2025 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | - | 1,635,113 |
| Aug 5, 2025 | 262.50 | 265.00 | 250.00 | 255.00 | 255.00 | -2.30% | 1,306,188 |
| Aug 4, 2025 | 260.00 | 265.00 | 240.00 | 261.00 | 261.00 | -0.38% | 1,501,170 |
| Aug 1, 2025 | 242.50 | 265.00 | 240.00 | 262.00 | 262.00 | 8.26% | 2,970,647 |
| Jul 31, 2025 | 257.50 | 260.00 | 230.00 | 242.00 | 242.00 | -6.92% | 5,621,728 |
| Jul 30, 2025 | 255.00 | 275.00 | 250.00 | 260.00 | 260.00 | 1.96% | 2,938,326 |
| Jul 29, 2025 | 290.00 | 290.00 | 230.00 | 255.00 | 255.00 | -22.73% | 9,099,437 |
| Jul 28, 2025 | 335.00 | 345.00 | 325.00 | 330.00 | 330.00 | -0.60% | 1,626,600 |
| Jul 25, 2025 | 340.00 | 347.00 | 330.00 | 332.00 | 332.00 | -1.19% | 1,293,528 |
| Jul 24, 2025 | 337.50 | 345.00 | 330.00 | 336.00 | 336.00 | -1.18% | 1,164,170 |
| Jul 23, 2025 | 335.00 | 350.00 | 335.00 | 340.00 | 340.00 | 1.49% | 1,654,590 |
| Jul 22, 2025 | 327.50 | 340.00 | 325.00 | 335.00 | 335.00 | 3.08% | 1,703,299 |
| Jul 21, 2025 | 320.00 | 330.00 | 315.00 | 325.00 | 325.00 | 0.93% | 1,039,757 |
| Jul 18, 2025 | 317.50 | 325.00 | 315.00 | 322.00 | 322.00 | - | 564,379 |