Skip to main content
Galileo Resources Plc (AIM:GLR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.800
+0.050 (6.67%)
Mar 5, 2026, 1:39 PM GMT

Galileo Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.730.800.740.750.753.45%2,361,792
Mar 3, 20260.800.850.740.730.73-9.38%2,592,977
Mar 2, 20260.770.840.770.800.803.23%2,621,002
Feb 27, 20260.850.900.740.780.78-8.82%12,946,420
Feb 26, 20260.850.880.880.850.85-10,972
Feb 25, 20260.850.900.800.850.85-1,198,895
Feb 24, 20260.900.950.810.850.85-5.56%5,080,553
Feb 23, 20260.800.940.780.900.9012.50%6,954,059
Feb 20, 20260.830.900.730.800.80-3.03%16,138,540
Feb 19, 20260.830.900.770.830.83-2,084,463
Feb 18, 20260.750.900.750.830.83-1,145,143
Feb 17, 20260.830.900.770.830.83-2,271,497
Feb 16, 20260.830.900.750.830.83-2.94%2,823,270
Feb 13, 20260.850.850.800.850.85-1,253,047
Feb 12, 20260.830.890.750.850.853.03%4,122,965
Feb 11, 20260.900.950.750.830.83-8.33%10,355,000
Feb 10, 20260.850.900.900.900.90-1,300,076
Feb 9, 20260.880.950.800.900.90-5.26%1,337,751
Feb 6, 20260.880.950.800.950.958.57%894,653
Feb 5, 20260.880.900.850.880.88-712,027
Feb 4, 20260.850.940.800.880.882.94%4,157,469
Feb 3, 20260.850.890.830.850.85-1,746,019
Feb 2, 20260.900.900.800.850.85-5.56%3,755,073
Jan 30, 20260.880.940.870.900.902.86%1,713,059
Jan 29, 20261.001.050.860.880.88-12.50%9,561,804
Jan 28, 20260.951.100.901.001.005.26%11,085,880
Jan 27, 20260.951.000.850.950.95-24,886,650
Jan 26, 20260.851.000.820.950.9511.76%7,904,634
Jan 23, 20260.860.900.800.850.85-2,182,628
Jan 22, 20260.850.890.800.850.85-102,436
Jan 21, 20260.850.900.800.850.85-671,132
Jan 20, 20260.900.950.800.850.85-537,071
Jan 19, 20260.900.900.820.850.85-5.56%2,504,906
Jan 16, 20260.930.950.880.900.90-2.70%3,806,126
Jan 15, 20260.950.950.850.930.932.78%2,090,933
Jan 14, 20260.900.950.880.900.90-579,174
Jan 13, 20260.880.950.900.900.902.86%725,797
Jan 12, 20260.900.950.850.880.88-2.78%2,864,892
Jan 9, 20260.880.900.850.900.902.86%1,444,702
Jan 8, 20260.880.900.850.880.88-324,045
Jan 7, 20260.900.930.850.880.88-2.78%2,239,139
Jan 6, 20260.900.950.870.900.90-1,751,320
Jan 5, 20260.880.950.800.900.902.86%3,185,577
Jan 2, 20260.850.930.800.880.882.94%3,730,773
Dec 31, 20250.900.900.900.850.85-74,621
Dec 30, 20250.850.900.820.850.85-78,344
Dec 29, 20250.930.950.830.850.85-8.11%815,946
Dec 24, 20250.950.980.900.930.93-2.63%1,402,680
Dec 23, 20250.851.000.850.950.9511.76%9,597,375
Dec 22, 20250.800.850.850.850.856.25%1,570,699
Dec 19, 20250.800.850.750.800.80-2,015,196
Dec 18, 20250.800.780.750.800.80-63,568
Dec 17, 20250.800.840.780.800.80-234,611
Dec 16, 20250.800.850.750.800.80-643,278
Dec 15, 20250.780.850.770.800.803.23%2,066,114
Dec 12, 20250.780.800.750.780.78-1,585,703
Dec 11, 20250.750.800.750.780.78-108,608
Dec 10, 20250.780.780.750.780.78-86,118
Dec 9, 20250.780.800.750.780.78-4,547,374
Dec 8, 20250.780.800.760.780.78-416,164
Dec 5, 20250.700.800.700.780.783.33%5,799,656
Dec 4, 20250.750.770.730.750.75-305,921
Dec 3, 20250.750.770.740.750.753.45%1,005,395
Dec 2, 20250.730.750.720.730.73-398,271
Dec 1, 20250.750.800.720.730.73-3.33%1,442,113
Nov 28, 20250.800.800.750.750.75-3.23%2,692,708
Nov 27, 20250.750.800.750.780.78-2,516
Nov 26, 20250.780.780.780.780.78--
Nov 25, 20250.780.800.750.780.78-2,004,556
Nov 24, 20250.780.800.750.780.78-906,491
Nov 21, 20250.750.770.750.780.78-203,940
Nov 20, 20250.830.850.750.780.78-6.06%3,931,056
Nov 19, 20250.830.840.800.830.83-400,601
Nov 18, 20250.850.850.800.830.83-2.94%547,032
Nov 17, 20250.850.820.820.850.85-500,000
Nov 14, 20250.850.870.810.850.85-2,200,000
Nov 13, 20250.850.840.830.850.85-1,100,000
Nov 12, 20250.880.880.850.850.85-2.86%5,887,814
Nov 11, 20250.880.890.850.880.884.79%2,644,000
Nov 10, 20250.850.900.840.840.84-1.76%5,413,314
Nov 7, 20250.850.890.830.850.85-1,401,438
Nov 6, 20250.850.840.840.850.85-1,377,935
Nov 5, 20250.850.840.800.850.85-674,262
Nov 4, 20250.850.900.840.850.85-500,711
Nov 3, 20250.850.900.840.850.85-1,616,013
Oct 31, 20250.850.900.810.850.85-2,023,126
Oct 30, 20250.850.900.800.850.85-1,923,140
Oct 29, 20250.850.900.800.850.85-2,457,971
Oct 28, 20250.851.000.800.850.85-769,728
Oct 27, 20250.850.860.810.850.85-286,750
Oct 24, 20250.850.900.810.850.85-1,659,062
Oct 23, 20250.850.870.840.850.85-175,000
Oct 22, 20250.850.900.800.850.85-2,198,619
Oct 21, 20250.850.900.800.850.85-1,003,803
Oct 20, 20250.850.900.820.850.856.25%2,186,037
Oct 17, 20250.850.900.800.800.80-5.88%342,385
Oct 16, 20250.850.900.800.850.85-1,496,140
Oct 15, 20250.850.900.800.850.85-1,265,001
Oct 14, 20250.850.900.800.850.85-854,502
Oct 13, 20250.850.900.820.850.85-2,769,810