Greatland Resources Limited (AIM:GGP)
London
· Delayed Price · Currency is GBP · Price in GBX 662.00
-8.00 (-1.19%)
Mar 6, 2026, 5:07 PM GMT
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 660.00 | 672.50 | 646.40 | 667.05 | - | -0.44% | 1,387,803 |
| Mar 5, 2026 | 700.00 | 705.90 | 670.00 | 670.00 | 670.00 | -4.14% | 1,199,338 |
| Mar 4, 2026 | 687.00 | 717.70 | 684.18 | 698.90 | 698.90 | 4.38% | 1,745,236 |
| Mar 3, 2026 | 722.90 | 722.90 | 655.10 | 669.60 | 669.60 | -9.00% | 3,393,465 |
| Mar 2, 2026 | 751.00 | 760.20 | 730.00 | 735.80 | 735.80 | 0.79% | 2,775,848 |
| Feb 27, 2026 | 718.10 | 730.70 | 710.53 | 730.00 | 730.00 | 3.90% | 4,100,060 |
| Feb 26, 2026 | 705.50 | 705.60 | 691.50 | 702.60 | 702.60 | 0.06% | 809,344 |
| Feb 25, 2026 | 705.00 | 708.00 | 699.20 | 702.20 | 702.20 | -0.40% | 1,048,257 |
| Feb 24, 2026 | 699.00 | 706.90 | 683.20 | 705.00 | 705.00 | -1.01% | 1,468,137 |
| Feb 23, 2026 | 716.00 | 716.00 | 703.40 | 712.20 | 712.20 | 5.08% | 3,398,057 |
| Feb 20, 2026 | 675.00 | 684.00 | 651.54 | 677.80 | 677.80 | 0.77% | 1,576,669 |
| Feb 19, 2026 | 665.00 | 674.90 | 653.00 | 672.60 | 672.60 | 1.52% | 1,032,894 |
| Feb 18, 2026 | 645.00 | 663.90 | 635.00 | 662.50 | 662.50 | 3.52% | 1,190,545 |
| Feb 17, 2026 | 647.00 | 647.00 | 620.80 | 640.00 | 640.00 | -2.96% | 1,613,021 |
| Feb 16, 2026 | 645.00 | 660.00 | 644.70 | 659.50 | 659.50 | 0.33% | 1,090,769 |
| Feb 13, 2026 | 652.90 | 667.10 | 639.60 | 657.30 | 657.30 | 0.81% | 1,989,107 |
| Feb 12, 2026 | 678.00 | 683.90 | 649.30 | 652.00 | 652.00 | -3.89% | 1,181,276 |
| Feb 11, 2026 | 679.20 | 690.00 | 668.00 | 678.40 | 678.40 | 1.22% | 1,258,657 |
| Feb 10, 2026 | 652.80 | 674.20 | 651.00 | 670.20 | 670.20 | 1.68% | 1,168,689 |
| Feb 9, 2026 | 637.10 | 659.90 | 635.30 | 659.10 | 659.10 | 4.94% | 1,609,827 |
| Feb 6, 2026 | 609.90 | 653.91 | 600.30 | 628.10 | 628.10 | -1.07% | 2,414,255 |
| Feb 5, 2026 | 646.00 | 655.00 | 628.50 | 634.90 | 634.90 | -2.64% | 2,638,778 |
| Feb 4, 2026 | 680.00 | 685.90 | 652.10 | 652.10 | 652.10 | -1.94% | 2,013,897 |
| Feb 3, 2026 | 650.00 | 669.60 | 607.71 | 665.00 | 665.00 | 5.57% | 4,393,597 |
| Feb 2, 2026 | 606.00 | 634.50 | 586.80 | 629.90 | 629.90 | -0.02% | 6,041,718 |
| Jan 30, 2026 | 656.00 | 667.80 | 618.30 | 630.00 | 630.00 | -5.67% | 6,019,593 |
| Jan 29, 2026 | 700.00 | 705.00 | 654.90 | 667.90 | 667.90 | -3.24% | 3,108,028 |
| Jan 28, 2026 | 703.00 | 706.00 | 675.60 | 690.30 | 690.30 | 0.04% | 3,078,928 |
| Jan 27, 2026 | 705.40 | 705.60 | 680.00 | 690.00 | 690.00 | -3.63% | 2,429,502 |
| Jan 26, 2026 | 707.30 | 719.00 | 696.60 | 716.00 | 716.00 | 2.99% | 2,297,339 |
| Jan 23, 2026 | 708.00 | 714.00 | 685.50 | 695.20 | 695.20 | 2.13% | 3,461,301 |
| Jan 22, 2026 | 660.00 | 680.70 | 635.00 | 680.70 | 680.70 | 1.98% | 1,766,871 |
| Jan 21, 2026 | 677.20 | 685.00 | 667.50 | 667.50 | 667.50 | 1.31% | 2,651,124 |
| Jan 20, 2026 | 640.00 | 658.90 | 635.40 | 658.90 | 658.90 | 3.55% | 2,045,427 |
| Jan 19, 2026 | 640.00 | 645.00 | 631.50 | 636.30 | 636.30 | 1.69% | 1,285,180 |
| Jan 16, 2026 | 632.00 | 639.50 | 613.58 | 625.70 | 625.70 | -1.11% | 2,953,880 |
| Jan 15, 2026 | 626.90 | 632.70 | 618.00 | 632.70 | 632.70 | 1.75% | 2,033,739 |
| Jan 14, 2026 | 628.00 | 631.70 | 613.00 | 621.80 | 621.80 | -0.91% | 2,417,676 |
| Jan 13, 2026 | 623.00 | 630.00 | 609.10 | 627.50 | 627.50 | 5.11% | 2,785,017 |
| Jan 12, 2026 | 590.00 | 605.50 | 588.00 | 597.00 | 597.00 | 4.92% | 3,015,927 |
| Jan 9, 2026 | 571.50 | 578.90 | 565.70 | 569.00 | 569.00 | 0.42% | 3,383,898 |
| Jan 8, 2026 | 563.00 | 572.00 | 555.30 | 566.60 | 566.60 | 1.36% | 1,774,343 |
| Jan 7, 2026 | 561.60 | 580.80 | 558.00 | 559.00 | 559.00 | 3.86% | 3,472,476 |
| Jan 6, 2026 | 531.00 | 544.90 | 529.10 | 538.20 | 538.20 | 2.71% | 2,899,309 |
| Jan 5, 2026 | 526.81 | 530.00 | 517.00 | 524.00 | 524.00 | 3.66% | 2,346,101 |
| Jan 2, 2026 | 519.40 | 525.00 | 505.50 | 505.50 | 505.50 | -3.03% | 1,422,293 |
| Dec 31, 2025 | 515.00 | 523.70 | 514.40 | 521.30 | 521.30 | -0.15% | 418,689 |
| Dec 30, 2025 | 514.00 | 526.00 | 505.75 | 522.10 | 522.10 | 5.93% | 3,446,783 |
| Dec 29, 2025 | 523.40 | 523.40 | 492.05 | 492.85 | 492.85 | -6.12% | 1,910,581 |
| Dec 24, 2025 | 515.60 | 525.00 | 511.00 | 525.00 | 525.00 | 2.40% | 2,333,852 |
| Dec 23, 2025 | 526.10 | 530.00 | 503.40 | 512.70 | 512.70 | -0.70% | 2,922,214 |
| Dec 22, 2025 | 530.50 | 540.00 | 502.10 | 516.30 | 516.30 | 1.75% | 3,649,589 |
| Dec 19, 2025 | 515.00 | 520.00 | 504.50 | 507.40 | 507.40 | 2.73% | 3,801,295 |
| Dec 18, 2025 | 480.00 | 493.95 | 475.00 | 493.90 | 493.90 | 4.20% | 2,063,445 |
| Dec 17, 2025 | 475.00 | 483.00 | 467.95 | 474.00 | 474.00 | 2.60% | 2,235,395 |
| Dec 16, 2025 | 452.45 | 462.00 | 449.00 | 462.00 | 462.00 | 1.76% | 1,679,909 |
| Dec 15, 2025 | 462.30 | 463.00 | 451.15 | 454.00 | 454.00 | -2.11% | 1,437,237 |
| Dec 12, 2025 | 461.00 | 474.46 | 445.10 | 463.80 | 463.80 | 4.11% | 3,118,035 |
| Dec 11, 2025 | 425.00 | 455.00 | 423.10 | 445.50 | 445.50 | 6.07% | 3,942,435 |
| Dec 10, 2025 | 412.00 | 424.95 | 400.00 | 420.00 | 420.00 | 5.00% | 27,677,070 |
| Dec 9, 2025 | 405.00 | 410.00 | 397.35 | 400.00 | 400.00 | -1.96% | 1,075,417 |
| Dec 8, 2025 | 410.00 | 412.00 | 405.00 | 408.00 | 408.00 | -0.49% | 1,411,266 |
| Dec 5, 2025 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 1.52% | 1,002,511 |
| Dec 4, 2025 | 402.50 | 410.00 | 398.50 | 403.85 | 403.85 | -1.50% | 443,036 |
| Dec 3, 2025 | 402.50 | 410.00 | 400.00 | 410.00 | 410.00 | 3.02% | 2,388,372 |
| Dec 2, 2025 | 397.50 | 405.20 | 390.00 | 398.00 | 398.00 | -0.38% | 1,551,475 |
| Dec 1, 2025 | 402.50 | 410.00 | 390.00 | 399.50 | 399.50 | 5.97% | 2,322,503 |
| Nov 28, 2025 | 373.43 | 377.00 | 372.00 | 377.00 | 377.00 | 1.07% | 610,789 |
| Nov 27, 2025 | 364.30 | 374.00 | 373.00 | 373.00 | 373.00 | 2.90% | 1,651,557 |
| Nov 26, 2025 | 362.50 | 370.00 | 355.00 | 362.50 | 362.50 | -2.82% | 1,207,645 |
| Nov 25, 2025 | 382.50 | 385.00 | 370.00 | 373.00 | 373.00 | 2.85% | 4,232,906 |
| Nov 24, 2025 | 370.00 | 380.00 | 360.00 | 362.65 | 362.65 | -3.29% | 4,889,547 |
| Nov 21, 2025 | 372.50 | 375.00 | 355.00 | 375.00 | 375.00 | -0.11% | 594,970 |
| Nov 20, 2025 | 380.00 | 390.00 | 375.00 | 375.40 | 375.40 | -0.42% | 982,211 |
| Nov 19, 2025 | 367.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1.89% | 1,430,927 |
| Nov 18, 2025 | 360.00 | 370.00 | 355.00 | 370.00 | 370.00 | -2.37% | 1,682,725 |
| Nov 17, 2025 | 372.50 | 385.00 | 370.00 | 379.00 | 379.00 | 2.75% | 1,474,734 |
| Nov 14, 2025 | 397.50 | 400.00 | 365.00 | 368.85 | 368.85 | -7.28% | 3,386,799 |
| Nov 13, 2025 | 402.50 | 420.00 | 390.00 | 397.80 | 397.80 | -2.26% | 1,314,929 |
| Nov 12, 2025 | 397.50 | 410.00 | 390.00 | 407.00 | 407.00 | 2.45% | 1,452,865 |
| Nov 11, 2025 | 392.50 | 405.00 | 390.00 | 397.25 | 397.25 | 0.82% | 3,946,689 |
| Nov 10, 2025 | 375.00 | 395.00 | 370.00 | 394.00 | 394.00 | 6.78% | 1,673,504 |
| Nov 7, 2025 | 370.00 | 380.00 | 360.00 | 369.00 | 369.00 | -0.27% | 674,926 |
| Nov 6, 2025 | 365.00 | 375.00 | 355.00 | 370.00 | 370.00 | 10.45% | 2,533,203 |
| Nov 5, 2025 | 350.00 | 365.00 | 335.00 | 335.00 | 335.00 | -4.00% | 2,321,075 |
| Nov 4, 2025 | 360.00 | 365.00 | 345.00 | 348.95 | 348.95 | -6.45% | 1,084,293 |
| Nov 3, 2025 | 357.50 | 373.00 | 350.00 | 373.00 | 373.00 | 1.50% | 717,016 |
| Oct 31, 2025 | 352.50 | 370.00 | 350.00 | 367.50 | 367.50 | 3.52% | 1,695,922 |
| Oct 30, 2025 | 352.50 | 360.00 | 340.00 | 355.00 | 355.00 | 0.28% | 735,893 |
| Oct 29, 2025 | 337.50 | 365.00 | 330.00 | 354.00 | 354.00 | 6.31% | 1,783,798 |
| Oct 28, 2025 | 345.00 | 350.00 | 320.00 | 333.00 | 333.00 | -3.76% | 3,114,868 |
| Oct 27, 2025 | 370.00 | 375.00 | 340.00 | 346.00 | 346.00 | -7.42% | 2,071,290 |
| Oct 24, 2025 | 390.00 | 390.13 | 365.00 | 373.75 | 373.75 | -4.17% | 2,330,991 |
| Oct 23, 2025 | 372.50 | 395.00 | 370.00 | 390.00 | 390.00 | 4.00% | 1,648,132 |
| Oct 22, 2025 | 375.00 | 390.00 | 365.00 | 375.00 | 375.00 | 0.67% | 2,511,029 |
| Oct 21, 2025 | 402.50 | 410.00 | 365.00 | 372.50 | 372.50 | -6.88% | 3,142,442 |
| Oct 20, 2025 | 407.50 | 415.00 | 395.00 | 400.00 | 400.00 | -4.31% | 2,358,331 |
| Oct 17, 2025 | 425.00 | 435.00 | 405.00 | 418.00 | 418.00 | -2.30% | 4,231,673 |
| Oct 16, 2025 | 425.00 | 430.00 | 415.00 | 427.85 | 427.85 | 1.87% | 1,727,348 |
| Oct 15, 2025 | 415.00 | 425.00 | 410.00 | 420.00 | 420.00 | 1.20% | 2,261,939 |