Greatland Gold (GGP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greatland Gold

Date Open High Low Close* Volume
04/12/2025 402.50p 410.00p 398.50p 403.85p 443032
03/12/2025 402.50p 410.00p 400.00p 410.00p 2380586
02/12/2025 397.50p 405.20p 390.00p 398.00p 1546466
01/12/2025 402.50p 410.00p 390.00p 399.50p 2339464
28/11/2025 370.00p 385.00p 365.00p 377.00p 629354
27/11/2025 360.00p 380.00p 355.00p 373.00p 1651557
26/11/2025 362.50p 370.00p 355.00p 362.50p 1196112
25/11/2025 382.50p 385.00p 370.00p 373.00p 4200801
24/11/2025 370.00p 380.00p 360.00p 362.65p 4887545
21/11/2025 372.50p 375.00p 355.00p 375.00p 577922
20/11/2025 380.00p 390.00p 375.00p 375.40p 977571
19/11/2025 367.50p 385.00p 365.00p 377.00p 1411230
18/11/2025 360.00p 370.00p 355.00p 370.00p 1682721
17/11/2025 372.50p 385.00p 370.00p 379.00p 1456179
14/11/2025 397.50p 400.00p 365.00p 368.85p 3386796
13/11/2025 402.50p 420.00p 390.00p 397.80p 1314921
12/11/2025 397.50p 410.00p 390.00p 407.00p 1422838
11/11/2025 392.50p 405.00p 390.00p 397.25p 2636066
10/11/2025 375.00p 395.00p 370.00p 394.00p 1657594
07/11/2025 370.00p 380.00p 360.00p 369.00p 674926
06/11/2025 365.00p 375.00p 355.00p 370.00p 2520796
05/11/2025 350.00p 365.00p 335.00p 335.00p 2313105
04/11/2025 360.00p 365.00p 345.00p 348.95p 1075053
03/11/2025 357.50p 373.00p 350.00p 373.00p 702937
31/10/2025 352.50p 370.00p 350.00p 367.50p 1682788
30/10/2025 352.50p 360.00p 340.00p 355.00p 735895
29/10/2025 337.50p 365.00p 330.00p 354.00p 1760610
28/10/2025 345.00p 350.00p 320.00p 333.00p 3080184
27/10/2025 370.00p 375.00p 340.00p 346.00p 2043551
24/10/2025 390.00p 390.13p 365.00p 373.75p 2286705
23/10/2025 372.50p 395.00p 370.00p 390.00p 1626233
22/10/2025 375.00p 390.00p 365.00p 375.00p 2495033
21/10/2025 402.50p 410.00p 365.00p 372.50p 3115038
20/10/2025 407.50p 415.00p 395.00p 400.00p 2331517
17/10/2025 425.00p 435.00p 405.00p 418.00p 4210017
16/10/2025 425.00p 430.00p 415.00p 427.85p 1706749
15/10/2025 415.00p 425.00p 410.00p 420.00p 2247460
14/10/2025 405.00p 420.00p 400.00p 415.00p 2241955
13/10/2025 392.50p 405.00p 390.00p 405.00p 1585294
10/10/2025 395.00p 412.00p 385.00p 393.00p 4097021
09/10/2025 402.50p 405.00p 400.00p 401.00p 1423933
08/10/2025 397.50p 405.00p 395.00p 401.00p 1339547
07/10/2025 387.50p 410.20p 385.00p 397.50p 2742964
06/10/2025 362.50p 380.00p 358.20p 374.00p 1668590
03/10/2025 357.50p 365.00p 355.00p 365.00p 1291129
02/10/2025 357.50p 365.00p 355.00p 356.00p 1607719
01/10/2025 357.50p 370.00p 350.00p 360.00p 1166256
30/09/2025 357.50p 365.00p 350.00p 355.00p 2036415
29/09/2025 342.50p 365.00p 340.00p 360.00p 1244760
26/09/2025 332.50p 345.00p 330.00p 345.00p 1758507
25/09/2025 345.00p 345.00p 330.00p 332.00p 3024935
24/09/2025 355.00p 360.00p 340.00p 342.00p 1609643
23/09/2025 347.50p 365.00p 340.00p 356.00p 2146168
22/09/2025 322.50p 345.00p 322.50p 340.00p 1868811
19/09/2025 307.50p 315.00p 305.00p 313.30p 2416317
18/09/2025 300.00p 310.00p 297.50p 306.00p 1281017
17/09/2025 302.50p 310.00p 295.00p 299.00p 819149
16/09/2025 297.50p 297.50p 297.00p 305.00p 737541
15/09/2025 297.50p 305.00p 290.00p 297.00p 499934
12/09/2025 297.50p 305.00p 290.00p 295.00p 684771
11/09/2025 302.50p 302.50p 295.00p 305.00p 664486
10/09/2025 302.50p 305.00p 285.00p 295.00p 608815
09/09/2025 312.50p 315.00p 300.00p 301.95p 1168049
08/09/2025 312.50p 320.00p 300.00p 307.00p 883558
05/09/2025 297.50p 315.00p 295.00p 309.00p 1645221
04/09/2025 300.00p 300.00p 285.00p 298.00p 1062746
03/09/2025 295.00p 310.00p 290.00p 302.00p 1209617
02/09/2025 287.50p 295.00p 280.00p 301.00p 979190
01/09/2025 272.50p 295.00p 270.00p 294.80p 1705294
29/08/2025 260.00p 270.00p 255.00p 266.00p 717144
28/08/2025 267.50p 270.00p 255.00p 256.00p 626011
27/08/2025 260.00p 270.00p 255.00p 271.35p 756209
26/08/2025 262.50p 265.00p 255.00p 262.00p 1274310
22/08/2025 265.00p 270.00p 260.00p 265.00p 1222342
21/08/2025 267.50p 275.00p 260.00p 266.00p 594790
20/08/2025 265.00p 275.00p 260.00p 265.00p 1650584
19/08/2025 257.50p 270.00p 255.00p 267.00p 869787
18/08/2025 252.50p 260.00p 247.00p 260.00p 942946
15/08/2025 257.50p 265.00p 250.00p 255.00p 734740
14/08/2025 240.00p 260.00p 237.50p 260.00p 1423623
13/08/2025 232.50p 245.00p 230.00p 240.00p 1717785
12/08/2025 240.00p 245.00p 230.00p 235.00p 1817898
11/08/2025 245.00p 250.00p 235.00p 241.00p 2903260
08/08/2025 240.00p 250.00p 235.00p 249.00p 1364880
07/08/2025 252.50p 255.00p 235.00p 240.00p 1986632
06/08/2025 257.50p 265.00p 250.00p 255.00p 1592019
05/08/2025 262.50p 265.00p 250.00p 255.00p 1291588
04/08/2025 260.00p 265.00p 240.00p 261.00p 1501166
01/08/2025 242.50p 265.00p 240.00p 262.00p 2970643
31/07/2025 257.50p 260.00p 230.00p 242.00p 5621727
30/07/2025 255.00p 275.00p 250.00p 260.00p 2938334
29/07/2025 290.00p 290.00p 230.00p 255.00p 9099431
28/07/2025 335.00p 345.00p 325.00p 330.00p 1626595
25/07/2025 340.00p 347.00p 330.00p 332.00p 1293526
24/07/2025 337.50p 345.00p 330.00p 336.00p 1164165
23/07/2025 335.00p 350.00p 335.00p 340.00p 1654584
22/07/2025 327.50p 340.00p 325.00p 335.00p 1703294
21/07/2025 320.00p 330.00p 315.00p 325.00p 912670
18/07/2025 317.50p 325.00p 315.00p 322.00p 564387
17/07/2025 322.50p 325.00p 315.00p 322.00p 824441
16/07/2025 332.50p 340.00p 320.00p 325.00p 871233
15/07/2025 332.50p 350.00p 330.00p 333.00p 1871043
14/07/2025 322.50p 340.00p 320.00p 335.00p 1830657
11/07/2025 310.00p 325.00p 305.00p 322.00p 2413579
10/07/2025 305.00p 320.00p 300.00p 311.00p 2784667
09/07/2025 310.00p 315.00p 300.00p 305.00p 2075359
08/07/2025 315.00p 320.00p 305.00p 315.00p 3037681
07/07/2025 327.50p 330.00p 310.00p 317.00p 1700561
04/07/2025 332.50p 335.00p 325.00p 327.00p 1028218
03/07/2025 327.50p 338.95p 325.00p 332.00p 2993185
02/07/2025 329.00p 335.00p 325.00p 330.00p 4320859
01/07/2025 327.50p 335.00p 320.00p 332.00p 4106918
30/06/2025 322.50p 335.00p 315.00p 330.00p 3275495
27/06/2025 340.00p 345.00p 320.00p 329.00p 3590968
26/06/2025 320.00p 361.00p 311.00p 361.00p 3752878
25/06/2025 342.50p 350.00p 320.00p 334.70p 3014878
24/06/2025 327.50p 363.05p 300.00p 363.05p 4486109
23/06/2025 327.50p 350.00p 312.00p 350.00p 638446
20/06/2025 16.35p 15.60p 15.60p 15.60p 0
19/06/2025 16.35p 16.60p 15.60p 15.60p 57464908
18/06/2025 16.90p 17.00p 16.30p 16.40p 44028172
17/06/2025 17.40p 17.50p 16.50p 17.00p 62464464
16/06/2025 16.10p 17.50p 16.00p 17.28p 94720328
13/06/2025 16.60p 17.80p 16.30p 17.32p 102338672
12/06/2025 16.80p 17.00p 15.90p 16.50p 42116268
11/06/2025 15.65p 17.40p 15.57p 16.60p 80334160
10/06/2025 14.55p 16.20p 14.40p 15.70p 84810848
09/06/2025 14.65p 14.90p 14.20p 14.60p 24576200
06/06/2025 14.35p 15.00p 14.10p 14.66p 52763008
05/06/2025 14.70p 14.80p 13.71p 14.50p 36741364
04/06/2025 14.30p 14.80p 14.10p 14.60p 49772496
03/06/2025 13.85p 14.50p 13.78p 14.40p 30585146
02/06/2025 14.30p 14.51p 13.50p 14.00p 53471076
30/05/2025 14.50p 15.00p 14.18p 14.20p 42140632
29/05/2025 14.65p 15.25p 14.10p 14.56p 47468488
28/05/2025 13.90p 14.95p 13.50p 14.70p 71571752
27/05/2025 13.65p 14.20p 13.30p 13.74p 45887376
23/05/2025 13.15p 14.00p 13.10p 13.60p 57131808
22/05/2025 12.90p 13.40p 12.60p 13.20p 54030880
21/05/2025 12.30p 12.90p 12.10p 12.80p 64944656
20/05/2025 12.10p 12.50p 11.60p 12.10p 32968438
19/05/2025 12.20p 12.50p 11.60p 12.06p 126586632
16/05/2025 12.30p 12.50p 11.70p 11.78p 55184076
15/05/2025 12.20p 12.40p 11.40p 12.18p 77522144
14/05/2025 12.70p 13.00p 12.10p 12.20p 34978868
13/05/2025 12.50p 13.00p 12.00p 12.58p 84000448
12/05/2025 13.90p 14.00p 12.40p 12.50p 97728392
09/05/2025 13.55p 14.00p 13.30p 13.80p 68726984
08/05/2025 13.90p 14.10p 13.30p 13.66p 72541584
07/05/2025 14.55p 15.20p 13.60p 13.80p 134854832
06/05/2025 13.75p 14.90p 13.70p 14.60p 77299928
02/05/2025 13.30p 13.90p 13.26p 13.76p 69233344
01/05/2025 13.25p 13.40p 12.90p 13.24p 69370744
30/04/2025 12.60p 13.80p 12.50p 13.30p 97784544
29/04/2025 13.05p 13.20p 12.50p 12.50p 50661392
28/04/2025 12.90p 13.10p 12.30p 13.00p 62787284
25/04/2025 13.05p 13.30p 12.30p 12.90p 66468968
24/04/2025 13.75p 14.40p 12.80p 13.06p 90462688
23/04/2025 14.85p 15.00p 13.50p 13.98p 113061552
22/04/2025 15.00p 16.00p 14.60p 14.60p 138486752
17/04/2025 14.45p 15.00p 14.00p 14.48p 74344496
16/04/2025 13.45p 14.70p 13.30p 14.62p 103750432
15/04/2025 14.20p 14.70p 13.00p 13.36p 84847928
14/04/2025 13.75p 14.70p 13.50p 13.80p 124608600
11/04/2025 12.25p 14.40p 12.10p 13.60p 219087872
10/04/2025 10.30p 12.20p 10.20p 12.00p 125454008
09/04/2025 10.60p 10.70p 10.10p 10.20p 87575312
08/04/2025 10.65p 11.50p 10.50p 10.70p 71238048
07/04/2025 11.30p 11.44p 10.30p 10.54p 141460000
04/04/2025 12.50p 12.70p 11.30p 11.60p 84414752
03/04/2025 12.25p 12.68p 11.00p 12.40p 105152416
02/04/2025 12.90p 13.20p 12.10p 12.30p 87623872
01/04/2025 11.90p 13.10p 11.80p 12.92p 57347424
31/03/2025 13.30p 13.50p 11.80p 11.98p 211153552
28/03/2025 11.55p 13.20p 11.50p 13.20p 144440704
27/03/2025 11.05p 11.50p 11.00p 11.50p 53685504
26/03/2025 11.00p 11.20p 10.90p 11.00p 57250168
25/03/2025 10.80p 11.10p 10.70p 10.86p 36088472
24/03/2025 10.60p 11.20p 10.50p 10.80p 64999772
21/03/2025 11.00p 11.20p 10.50p 10.60p 158509392
20/03/2025 10.65p 11.40p 10.60p 10.96p 121775232
19/03/2025 10.40p 10.90p 10.30p 10.74p 72055520
18/03/2025 9.83p 10.70p 9.70p 10.34p 119242752
17/03/2025 9.55p 9.90p 9.45p 9.56p 53837952
14/03/2025 9.45p 9.80p 9.40p 9.49p 67456576
13/03/2025 8.85p 9.50p 8.80p 9.50p 55388588
12/03/2025 9.03p 9.10p 8.80p 8.84p 42884476
11/03/2025 9.05p 9.20p 8.90p 9.00p 64005596
10/03/2025 9.20p 9.30p 8.90p 9.00p 41116392
07/03/2025 9.05p 9.40p 8.88p 9.25p 22855728
06/03/2025 9.38p 9.60p 9.00p 9.10p 51504984
05/03/2025 8.88p 9.50p 8.75p 9.20p 81963720
04/03/2025 8.65p 9.00p 8.50p 8.85p 51453360
03/03/2025 8.30p 8.70p 8.20p 8.44p 57922680
28/02/2025 8.00p 8.40p 7.80p 8.40p 96370320
27/02/2025 8.03p 8.10p 7.80p 7.95p 29862166
26/02/2025 8.13p 8.15p 7.90p 7.94p 36479720
25/02/2025 8.25p 8.50p 8.00p 8.10p 23657188
24/02/2025 8.75p 8.80p 8.20p 8.28p 38728132
21/02/2025 8.63p 8.80p 8.30p 8.60p 39122340

*Close Price adjusted for both dividends and splits