Greatland Resources Limited (AIM:GGP)
London
· Delayed Price · Currency is GBP · Price in GBX 410.00
+6.15 (1.52%)
At close: Dec 5, 2025
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 405.00 | 420.00 | 400.00 | 415.00 | 415.00 | 2.47% | 2,247,954 |
| Oct 13, 2025 | 392.50 | 405.00 | 390.00 | 405.00 | 405.00 | 3.05% | 1,615,282 |
| Oct 10, 2025 | 395.00 | 412.00 | 385.00 | 393.00 | 393.00 | -2.00% | 4,137,133 |
| Oct 9, 2025 | 402.50 | 405.00 | 400.00 | 401.00 | 401.00 | - | 1,436,722 |
| Oct 8, 2025 | 397.50 | 405.00 | 395.00 | 401.00 | 401.00 | 0.88% | 1,351,136 |
| Oct 7, 2025 | 387.50 | 410.20 | 385.00 | 397.50 | 397.50 | 6.28% | 2,759,023 |
| Oct 6, 2025 | 362.50 | 380.00 | 358.20 | 374.00 | 374.00 | 2.47% | 1,696,514 |
| Oct 3, 2025 | 357.50 | 365.00 | 355.00 | 365.00 | 365.00 | 2.53% | 1,309,409 |
| Oct 2, 2025 | 357.50 | 365.00 | 355.00 | 356.00 | 356.00 | -1.11% | 1,621,260 |
| Oct 1, 2025 | 357.50 | 370.00 | 350.00 | 360.00 | 360.00 | 1.41% | 1,176,129 |
| Sep 30, 2025 | 357.50 | 365.00 | 350.00 | 355.00 | 355.00 | -1.39% | 2,041,414 |
| Sep 29, 2025 | 342.50 | 365.00 | 340.00 | 360.00 | 360.00 | 4.35% | 1,256,887 |
| 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 |