Greatland Resources Limited (AIM:GGP)
London
· Delayed Price · Currency is GBP · Price in GBX 722.50
-13.50 (-1.83%)
Apr 28, 2026, 4:46 PM GMT
Greatland Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 746.50 | 748.50 | 719.50 | 722.50 | 722.50 | -1.83% | 3,148,028 |
| Apr 27, 2026 | 740.00 | 758.50 | 730.00 | 736.00 | 736.00 | -0.54% | 1,634,804 |
| Apr 24, 2026 | 722.50 | 760.85 | 721.00 | 740.00 | 740.00 | -2.50% | 3,145,758 |
| Apr 23, 2026 | 751.64 | 761.50 | 739.00 | 759.00 | 759.00 | - | 1,671,047 |
| Apr 22, 2026 | 757.00 | 767.50 | 755.00 | 759.00 | 759.00 | 1.40% | 1,411,104 |
| Apr 21, 2026 | 765.00 | 771.00 | 746.50 | 748.50 | 748.50 | -3.11% | 2,389,914 |
| Apr 20, 2026 | 774.00 | 776.50 | 762.61 | 772.50 | 772.50 | -1.02% | 2,287,580 |
| Apr 17, 2026 | 755.00 | 785.00 | 745.50 | 780.50 | 780.50 | 2.63% | 4,090,861 |
| Apr 16, 2026 | 767.00 | 771.00 | 757.00 | 760.50 | 760.50 | -3.00% | 1,721,417 |
| Apr 15, 2026 | 788.00 | 793.68 | 774.71 | 784.00 | 784.00 | 3.70% | 5,287,574 |
| Apr 14, 2026 | 763.50 | 768.00 | 755.50 | 756.00 | 756.00 | 1.14% | 2,405,299 |
| Apr 13, 2026 | 740.00 | 753.00 | 724.00 | 747.50 | 747.50 | -2.16% | 3,495,572 |
| Apr 10, 2026 | 760.00 | 769.50 | 751.50 | 764.00 | 764.00 | 0.33% | 7,619,432 |
| Apr 9, 2026 | 764.85 | 765.50 | 743.00 | 761.50 | 761.50 | 2.91% | 5,195,922 |
| Apr 8, 2026 | 799.34 | 789.00 | 740.00 | 740.00 | 740.00 | 11.03% | 9,997,944 |
| Apr 7, 2026 | 706.50 | 700.50 | 657.00 | 666.50 | 666.50 | 0.65% | 7,488,247 |
| Apr 2, 2026 | 665.00 | 678.02 | 639.30 | 662.20 | 662.20 | -1.94% | 2,525,942 |
| Apr 1, 2026 | 671.00 | 684.40 | 659.00 | 675.30 | 675.30 | 14.19% | 3,913,410 |
| Mar 31, 2026 | 582.70 | 596.70 | 575.10 | 591.40 | 591.40 | 4.78% | 2,327,947 |
| Mar 30, 2026 | 552.40 | 571.56 | 541.00 | 564.40 | 564.40 | 10.45% | 2,639,813 |
| Mar 27, 2026 | 526.90 | 526.90 | 495.25 | 511.00 | 511.00 | 0.89% | 1,595,698 |
| Mar 26, 2026 | 525.00 | 525.00 | 499.05 | 506.50 | 506.50 | -4.97% | 1,171,703 |
| Mar 25, 2026 | 540.00 | 551.00 | 525.60 | 533.00 | 533.00 | 6.43% | 2,239,670 |
| Mar 24, 2026 | 499.80 | 513.09 | 483.20 | 500.80 | 500.80 | 0.20% | 1,423,890 |
| Mar 23, 2026 | 460.05 | 530.94 | 426.00 | 499.80 | 499.80 | -1.42% | 5,213,768 |
| Mar 20, 2026 | 539.20 | 553.87 | 495.00 | 507.00 | 507.00 | -4.88% | 5,462,363 |
| Mar 19, 2026 | 572.90 | 573.00 | 526.40 | 533.00 | 533.00 | -13.05% | 3,826,581 |
| Mar 18, 2026 | 658.00 | 659.80 | 606.00 | 613.00 | 613.00 | -5.55% | 1,644,186 |
| Mar 17, 2026 | 629.00 | 654.85 | 596.54 | 649.00 | 649.00 | 7.33% | 2,457,922 |
| Mar 16, 2026 | 598.00 | 611.80 | 594.50 | 604.70 | 604.70 | 0.63% | 1,936,479 |
| Mar 13, 2026 | 616.00 | 616.00 | 591.50 | 600.90 | 600.90 | -3.55% | 1,652,732 |
| Mar 12, 2026 | 650.70 | 650.70 | 621.00 | 623.00 | 623.00 | -2.47% | 558,578 |
| Mar 11, 2026 | 660.00 | 662.40 | 635.00 | 638.80 | 638.80 | -2.02% | 507,494 |
| Mar 10, 2026 | 650.00 | 659.10 | 629.10 | 652.00 | 652.00 | 2.45% | 1,115,237 |
| Mar 9, 2026 | 630.00 | 644.00 | 615.10 | 636.40 | 636.40 | -3.87% | 1,627,480 |
| Mar 6, 2026 | 660.00 | 721.02 | 646.40 | 662.00 | 662.00 | -1.19% | 2,550,269 |
| Mar 5, 2026 | 700.00 | 709.80 | 670.00 | 670.00 | 670.00 | -4.14% | 1,220,271 |
| Mar 4, 2026 | 687.00 | 717.70 | 684.18 | 698.90 | 698.90 | 4.38% | 1,755,358 |
| Mar 3, 2026 | 722.90 | 725.10 | 654.44 | 669.60 | 669.60 | -9.00% | 3,463,284 |
| Mar 2, 2026 | 751.00 | 763.60 | 727.60 | 735.80 | 735.80 | 0.79% | 2,788,082 |
| Feb 27, 2026 | 718.10 | 731.00 | 710.53 | 730.00 | 730.00 | 3.90% | 5,559,531 |
| Feb 26, 2026 | 705.50 | 709.00 | 691.50 | 702.60 | 702.60 | 0.06% | 2,262,555 |
| Feb 25, 2026 | 705.00 | 710.00 | 696.20 | 702.20 | 702.20 | -0.40% | 1,053,954 |
| Feb 24, 2026 | 699.00 | 710.00 | 683.20 | 705.00 | 705.00 | -1.01% | 1,492,944 |
| Feb 23, 2026 | 716.00 | 720.00 | 702.00 | 712.20 | 712.20 | 5.08% | 3,513,664 |
| Feb 20, 2026 | 675.00 | 684.00 | 651.54 | 677.80 | 677.80 | 0.77% | 1,588,271 |
| Feb 19, 2026 | 665.00 | 674.90 | 653.00 | 672.60 | 672.60 | 1.52% | 1,048,501 |
| Feb 18, 2026 | 645.00 | 663.90 | 635.00 | 662.50 | 662.50 | 3.52% | 1,228,169 |
| Feb 17, 2026 | 647.00 | 647.00 | 620.80 | 640.00 | 640.00 | -2.96% | 1,635,975 |
| 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 | 645.20 | 652.00 | 652.00 | -3.89% | 1,269,745 |
| Feb 11, 2026 | 679.20 | 690.00 | 668.00 | 678.40 | 678.40 | 1.22% | 1,288,079 |
| Feb 10, 2026 | 652.80 | 676.40 | 651.00 | 670.20 | 670.20 | 1.68% | 1,180,765 |
| Feb 9, 2026 | 637.10 | 659.90 | 635.30 | 659.10 | 659.10 | 4.94% | 1,641,943 |
| 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 | 627.50 | 634.90 | 634.90 | -2.64% | 2,666,118 |
| Feb 4, 2026 | 680.00 | 685.90 | 652.10 | 652.10 | 652.10 | -1.94% | 2,039,751 |
| 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 | 585.70 | 629.90 | 629.90 | -0.02% | 6,113,791 |
| Jan 30, 2026 | 656.00 | 706.64 | 618.30 | 630.00 | 630.00 | -5.67% | 6,946,143 |
| Jan 29, 2026 | 700.00 | 705.00 | 654.90 | 667.90 | 667.90 | -3.24% | 3,194,260 |
| Jan 28, 2026 | 703.00 | 707.35 | 675.60 | 690.30 | 690.30 | 0.04% | 3,122,820 |
| Jan 27, 2026 | 705.40 | 707.90 | 680.00 | 690.00 | 690.00 | -3.63% | 3,500,350 |
| Jan 26, 2026 | 707.30 | 719.90 | 696.60 | 716.00 | 716.00 | 2.99% | 2,367,001 |
| Jan 23, 2026 | 708.00 | 715.00 | 657.33 | 695.20 | 695.20 | 2.13% | 3,564,689 |
| Jan 22, 2026 | 660.00 | 680.70 | 630.10 | 680.70 | 680.70 | 1.98% | 1,841,188 |
| Jan 21, 2026 | 677.20 | 686.00 | 667.10 | 667.50 | 667.50 | 1.31% | 2,666,993 |
| Jan 20, 2026 | 640.00 | 658.90 | 635.20 | 658.90 | 658.90 | 3.55% | 2,077,352 |
| 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% | 2,973,892 |
| Jan 15, 2026 | 626.90 | 632.70 | 618.00 | 632.70 | 632.70 | 1.75% | 2,101,153 |
| Jan 14, 2026 | 628.00 | 631.90 | 612.30 | 621.80 | 621.80 | -0.91% | 2,436,275 |
| Jan 13, 2026 | 623.00 | 630.00 | 600.00 | 627.50 | 627.50 | 5.11% | 2,797,353 |
| 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 | 545.41 | 569.00 | 569.00 | 0.42% | 3,383,911 |
| 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% | 3,506,283 |
| Jan 6, 2026 | 531.00 | 544.90 | 526.10 | 538.20 | 538.20 | 2.71% | 2,906,005 |
| Jan 5, 2026 | 524.00 | 530.00 | 517.00 | 524.00 | 524.00 | 3.66% | 2,470,391 |
| Jan 2, 2026 | 519.40 | 526.90 | 505.50 | 505.50 | 505.50 | -3.03% | 1,439,181 |
| Dec 31, 2025 | 515.00 | 525.20 | 511.00 | 521.30 | 521.30 | -0.15% | 422,688 |
| Dec 30, 2025 | 514.00 | 526.00 | 505.75 | 522.10 | 522.10 | 5.93% | 3,468,658 |
| Dec 29, 2025 | 523.40 | 524.90 | 490.95 | 492.85 | 492.85 | -6.12% | 1,990,569 |
| Dec 24, 2025 | 511.00 | 525.00 | 511.00 | 525.00 | 525.00 | 2.40% | 2,352,878 |
| Dec 23, 2025 | 526.10 | 530.00 | 503.40 | 512.70 | 512.70 | -0.70% | 2,962,836 |
| Dec 22, 2025 | 530.50 | 540.00 | 502.10 | 516.30 | 516.30 | 1.75% | 3,664,516 |
| Dec 19, 2025 | 515.00 | 520.00 | 504.50 | 507.40 | 507.40 | 2.73% | 3,811,789 |
| Dec 18, 2025 | 480.00 | 493.95 | 475.00 | 493.90 | 493.90 | 4.20% | 2,086,171 |
| Dec 17, 2025 | 475.00 | 483.00 | 467.95 | 474.00 | 474.00 | 2.60% | 2,243,558 |
| 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 | 449.05 | 454.00 | 454.00 | -2.11% | 1,458,995 |
| Dec 12, 2025 | 461.00 | 474.46 | 445.10 | 463.80 | 463.80 | 4.11% | 3,138,458 |
| Dec 11, 2025 | 425.00 | 455.00 | 423.05 | 445.50 | 445.50 | 6.07% | 4,009,851 |
| 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% | 1,463,206 |
| 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% | 455,277 |
| Dec 3, 2025 | 402.50 | 410.00 | 400.00 | 410.00 | 410.00 | 3.02% | 2,388,372 |