Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/07/2026 570.00p 575.00p 561.38p 570.50p 1044248
08/07/2026 570.50p 573.50p 539.75p 546.50p 3192998
07/07/2026 591.00p 596.75p 567.25p 587.50p 2102334
06/07/2026 608.00p 620.00p 586.75p 612.50p 1247940
03/07/2026 615.00p 637.00p 595.25p 606.00p 1490267
02/07/2026 585.00p 610.00p 585.00p 600.50p 3948743
01/07/2026 570.00p 606.50p 561.54p 599.50p 4739984
30/06/2026 607.00p 622.75p 601.43p 609.50p 3030637
29/06/2026 640.00p 647.50p 623.00p 633.00p 1930377
26/06/2026 632.00p 647.50p 614.75p 644.00p 1649819
25/06/2026 626.00p 635.50p 607.75p 633.00p 3110111
24/06/2026 675.00p 677.50p 630.75p 650.00p 2553283
23/06/2026 692.50p 708.75p 685.92p 696.00p 1536116
22/06/2026 722.50p 730.50p 700.75p 717.00p 1281312
19/06/2026 728.00p 729.50p 701.00p 719.00p 1965740
18/06/2026 747.00p 751.50p 721.00p 740.00p 1732021
17/06/2026 750.50p 764.75p 730.75p 760.50p 3202166
16/06/2026 735.00p 751.00p 730.50p 745.00p 2685076
15/06/2026 715.50p 735.50p 706.25p 735.50p 3306958
12/06/2026 642.00p 670.25p 629.75p 656.00p 3471026
11/06/2026 605.00p 616.82p 577.50p 603.50p 2375253
10/06/2026 617.00p 619.95p 588.75p 603.00p 4432311
09/06/2026 662.00p 663.00p 636.00p 636.00p 1722008
08/06/2026 660.00p 676.00p 644.31p 667.50p 2788199
05/06/2026 695.00p 702.60p 657.50p 670.00p 3266627
04/06/2026 708.00p 734.50p 700.50p 717.50p 1906813
03/06/2026 723.00p 732.50p 714.25p 720.50p 2327291
02/06/2026 728.00p 733.00p 709.50p 720.00p 1747100
01/06/2026 733.00p 735.00p 709.92p 724.50p 2398324
29/05/2026 727.00p 743.50p 718.50p 733.00p 2918780
28/05/2026 685.50p 705.75p 670.50p 703.50p 1819993
27/05/2026 717.50p 722.50p 695.50p 701.00p 1692033
26/05/2026 715.00p 743.00p 708.25p 715.50p 2308680
22/05/2026 687.50p 695.00p 667.00p 675.00p 1418933
21/05/2026 680.00p 688.50p 666.50p 673.50p 1531350
20/05/2026 662.50p 684.50p 653.89p 676.50p 3960358
19/05/2026 700.00p 705.50p 676.85p 687.00p 2871054
18/05/2026 728.00p 732.50p 700.50p 710.50p 2121006
15/05/2026 750.00p 754.50p 713.25p 737.00p 3459722
14/05/2026 789.00p 808.25p 772.00p 776.50p 1694938
13/05/2026 800.00p 816.50p 777.25p 784.50p 2535045
12/05/2026 790.00p 794.50p 773.50p 776.50p 2765840
11/05/2026 770.00p 794.50p 763.50p 791.50p 3015637
08/05/2026 780.00p 802.00p 766.61p 778.00p 3418977
07/05/2026 783.00p 806.75p 778.50p 794.50p 4646646
06/05/2026 740.00p 777.50p 740.00p 768.50p 4025597
05/05/2026 725.00p 728.50p 700.00p 725.00p 1767544
01/05/2026 705.00p 726.50p 696.50p 721.00p 2827898
30/04/2026 710.50p 733.42p 703.50p 723.50p 2640209
29/04/2026 744.00p 749.50p 694.00p 720.50p 2616879
28/04/2026 746.50p 748.50p 716.50p 722.50p 3070701
27/04/2026 740.00p 758.50p 725.50p 736.00p 1626088
24/04/2026 722.50p 750.50p 721.00p 740.00p 2548466
23/04/2026 745.00p 781.00p 739.00p 759.00p 1669303
22/04/2026 757.00p 767.50p 740.75p 759.00p 1411107
21/04/2026 765.00p 771.50p 739.50p 748.50p 2389914
20/04/2026 774.00p 782.75p 759.00p 772.50p 2287565
17/04/2026 755.00p 785.00p 745.50p 780.50p 3324400
16/04/2026 767.00p 773.50p 744.25p 760.50p 1718004
15/04/2026 788.00p 793.68p 766.25p 784.00p 5187575
14/04/2026 761.00p 768.00p 742.25p 756.00p 2405299
13/04/2026 740.00p 755.00p 720.50p 747.50p 3495572
10/04/2026 760.00p 772.75p 749.25p 764.00p 5567657
09/04/2026 758.00p 785.25p 741.89p 761.50p 5195922
08/04/2026 789.00p 799.34p 740.00p 740.00p 9990558
07/04/2026 690.00p 706.50p 657.00p 666.50p 7486380
02/04/2026 665.00p 678.02p 639.30p 662.20p 2525933
01/04/2026 671.00p 686.40p 656.75p 675.30p 3205195
31/03/2026 582.70p 599.95p 575.10p 591.40p 2272056
30/03/2026 552.40p 574.35p 541.00p 564.40p 2569794
27/03/2026 526.90p 526.90p 495.25p 511.00p 1531372
26/03/2026 525.00p 525.00p 496.93p 506.50p 1155270
25/03/2026 540.00p 551.00p 525.60p 533.00p 2224818
24/03/2026 499.80p 513.09p 483.20p 500.80p 1407181
23/03/2026 460.05p 530.94p 426.00p 499.80p 5146949
20/03/2026 539.20p 553.87p 486.82p 507.00p 5298319
19/03/2026 572.90p 573.00p 525.75p 533.00p 3798131
18/03/2026 658.00p 659.80p 606.00p 613.00p 1612254
17/03/2026 629.00p 657.20p 596.54p 649.00p 2447417
16/03/2026 598.00p 611.80p 582.20p 604.70p 1871035
13/03/2026 616.00p 616.00p 591.50p 600.90p 1621218
12/03/2026 650.70p 650.70p 610.90p 623.00p 535742
11/03/2026 660.00p 662.40p 623.20p 638.80p 476397
10/03/2026 650.00p 671.55p 629.10p 652.00p 1069091
09/03/2026 630.00p 654.55p 615.10p 636.40p 1616008
06/03/2026 660.00p 681.95p 643.15p 662.00p 1699797
05/03/2026 700.00p 709.80p 669.75p 670.00p 1194107
04/03/2026 687.00p 717.70p 684.18p 698.90p 1730484
03/03/2026 722.90p 725.10p 654.44p 669.60p 3378211
02/03/2026 751.00p 763.60p 726.20p 735.80p 2770942
27/02/2026 718.10p 731.00p 710.53p 730.00p 4102060
26/02/2026 705.50p 709.00p 691.50p 702.60p 809344
25/02/2026 705.00p 710.00p 696.20p 702.20p 1052523
24/02/2026 699.00p 710.00p 683.20p 705.00p 1476517
23/02/2026 716.00p 720.00p 702.00p 712.20p 3510652
20/02/2026 675.00p 684.00p 651.54p 677.80p 1576660
19/02/2026 665.00p 674.90p 653.00p 672.60p 1047094
18/02/2026 645.00p 663.90p 635.00p 662.50p 1205233
17/02/2026 647.00p 647.00p 620.80p 640.00p 1626480
16/02/2026 645.00p 660.00p 644.70p 659.50p 1090762
13/02/2026 652.90p 667.10p 639.60p 657.30p 1959722
12/02/2026 678.00p 683.90p 645.20p 652.00p 1191445
11/02/2026 679.20p 690.00p 668.00p 678.40p 1258649
10/02/2026 652.80p 676.40p 651.00p 670.20p 1168689
09/02/2026 637.10p 659.90p 635.30p 659.10p 1625892
06/02/2026 609.90p 653.91p 600.30p 628.10p 2404291
05/02/2026 646.00p 655.00p 627.50p 634.90p 2646254
04/02/2026 680.00p 685.90p 652.10p 652.10p 2013891
03/02/2026 650.00p 669.60p 607.71p 665.00p 3580625
02/02/2026 606.00p 634.50p 585.70p 629.90p 6089277
30/01/2026 656.00p 706.64p 618.30p 630.00p 6889217
29/01/2026 700.00p 705.00p 654.90p 667.90p 3133648
28/01/2026 703.00p 707.35p 675.60p 690.30p 3093627
27/01/2026 705.40p 707.90p 680.00p 690.00p 2441502
26/01/2026 707.30p 719.90p 696.60p 716.00p 2338572
23/01/2026 708.00p 715.00p 657.33p 695.20p 3510168
22/01/2026 660.00p 680.70p 630.10p 680.70p 1777322
21/01/2026 677.20p 686.00p 667.10p 667.50p 2661193
20/01/2026 640.00p 658.90p 635.20p 658.90p 2061927
19/01/2026 640.00p 645.00p 631.50p 636.30p 1281415
16/01/2026 632.00p 639.50p 613.58p 625.70p 2961126
15/01/2026 626.90p 632.70p 618.00p 632.70p 2056405
14/01/2026 628.00p 631.90p 612.30p 621.80p 2420967
13/01/2026 623.00p 630.00p 600.00p 627.50p 2768537
12/01/2026 590.00p 605.50p 588.00p 597.00p 2987658
09/01/2026 571.50p 578.90p 545.41p 569.00p 3374053
08/01/2026 563.00p 572.00p 555.30p 566.60p 1763066
07/01/2026 561.60p 580.80p 558.00p 559.00p 3472471
06/01/2026 531.00p 544.90p 526.10p 538.20p 2902309
05/01/2026 524.00p 530.00p 517.00p 524.00p 2455601
02/01/2026 519.40p 526.90p 505.50p 505.50p 1410389
01/01/2026 515.00p 525.20p 511.00p 521.30p 422689
31/12/2025 515.00p 525.20p 511.00p 521.30p 422689
30/12/2025 514.00p 526.00p 505.75p 522.10p 2081094
29/12/2025 523.40p 524.90p 490.95p 492.85p 1926553
26/12/2025 511.00p 525.00p 511.00p 525.00p 2352878
25/12/2025 511.00p 525.00p 511.00p 525.00p 2352878
24/12/2025 511.00p 525.00p 511.00p 525.00p 2347491
23/12/2025 526.10p 530.00p 503.40p 512.70p 2932692
22/12/2025 530.50p 540.00p 502.10p 516.30p 3649590
19/12/2025 515.00p 520.00p 504.50p 507.40p 3801295
18/12/2025 480.00p 493.95p 475.00p 493.90p 2061401
17/12/2025 475.00p 483.00p 467.95p 474.00p 2239366
16/12/2025 452.45p 462.00p 449.00p 462.00p 1672287
15/12/2025 462.30p 468.35p 442.05p 454.00p 1395028
12/12/2025 461.00p 474.46p 445.10p 463.80p 3120252
11/12/2025 425.00p 455.00p 423.05p 445.50p 3964855
10/12/2025 412.00p 424.95p 400.00p 420.00p 27671892
09/12/2025 405.00p 410.00p 397.35p 400.00p 1072413
08/12/2025 410.00p 412.00p 405.00p 408.00p 1416266
05/12/2025 410.00p 415.00p 405.00p 410.00p 977461
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

*Close Price adjusted for both dividends and splits