GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.150 | 3.300 | 2.925 | 3.100 | 3.100 | 696,112 |
| 2026-07-22 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 221,507 |
| 2026-07-21 | 3.150 | 3.185 | 3.150 | 3.150 | 3.150 | 224,051 |
| 2026-07-20 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 314,297 |
| 2026-07-17 | 3.100 | 3.300 | 3.047 | 3.150 | 3.150 | 254,820 |
| 2026-07-16 | 3.290 | 3.290 | 2.855 | 3.100 | 3.100 | 1,228,700 |
| 2026-07-15 | 3.420 | 3.420 | 3.100 | 3.100 | 3.100 | 536,102 |
| 2026-07-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2026-07-13 | 3.450 | 3.480 | 3.300 | 3.450 | 3.450 | 430,891 |
| 2026-07-10 | 3.350 | 3.600 | 3.300 | 3.450 | 3.450 | 517,805 |
| 2026-07-09 | 3.100 | 3.500 | 3.000 | 3.320 | 3.320 | 2,334,615 |
| 2026-07-08 | 3.350 | 3.500 | 3.000 | 3.200 | 3.200 | 1,125,834 |
| 2026-07-07 | 3.400 | 3.520 | 3.260 | 3.480 | 3.480 | 823,617 |
| 2026-07-06 | 3.650 | 3.680 | 3.500 | 3.660 | 3.660 | 485,765 |
| 2026-07-03 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 383,539 |
| 2026-07-02 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 202,719 |
| 2026-07-01 | 3.809 | 3.809 | 3.550 | 3.650 | 3.650 | 927,995 |
| 2026-06-30 | 3.900 | 3.980 | 3.820 | 3.900 | 3.900 | 452,799 |
| 2026-06-29 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 399,941 |
| 2026-06-26 | 4.100 | 4.200 | 3.815 | 3.900 | 3.900 | 857,442 |
| 2026-06-25 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 1,032,663 |
| 2026-06-24 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 626,558 |
| 2026-06-23 | 4.300 | 4.440 | 4.100 | 4.300 | 4.300 | 174,599 |
| 2026-06-22 | 4.350 | 4.500 | 4.150 | 4.340 | 4.340 | 406,177 |
| 2026-06-19 | 4.350 | 4.475 | 4.200 | 4.350 | 4.350 | 142,739 |
| 2026-06-18 | 4.425 | 4.425 | 4.250 | 4.350 | 4.350 | 444,733 |
| 2026-06-17 | 4.600 | 4.680 | 4.300 | 4.560 | 4.560 | 784,150 |
| 2026-06-16 | 4.395 | 4.845 | 4.395 | 4.600 | 4.600 | 1,441,042 |
| 2026-06-15 | 4.150 | 4.400 | 4.050 | 4.350 | 4.350 | 1,473,685 |
| 2026-06-12 | 4.150 | 4.250 | 4.052 | 4.150 | 4.150 | 201,263 |
| 2026-06-11 | 4.125 | 4.210 | 4.052 | 4.150 | 4.150 | 402,919 |
| 2026-06-10 | 4.500 | 4.600 | 3.800 | 4.125 | 4.125 | 2,027,121 |
| 2026-06-09 | 4.500 | 4.500 | 4.402 | 4.500 | 4.500 | 232,259 |
| 2026-06-08 | 4.550 | 4.700 | 4.425 | 4.510 | 4.510 | 350,977 |
| 2026-06-05 | 4.700 | 4.750 | 4.415 | 4.550 | 4.550 | 286,319 |
| 2026-06-04 | 4.998 | 4.998 | 4.600 | 4.650 | 4.650 | 1,224,410 |
| 2026-06-03 | 5.350 | 5.500 | 4.800 | 5.100 | 5.100 | 926,230 |
| 2026-06-02 | 5.500 | 5.500 | 5.230 | 5.400 | 5.400 | 445,516 |
| 2026-06-01 | 5.550 | 5.700 | 5.403 | 5.550 | 5.550 | 621,416 |
| 2026-05-29 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 129,586 |
| 2026-05-28 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 5,251 |
| 2026-05-27 | 5.650 | 5.800 | 5.400 | 5.400 | 5.400 | 180,039 |
| 2026-05-26 | 5.700 | 5.800 | 5.510 | 5.650 | 5.650 | 237,866 |
| 2026-05-22 | 5.850 | 6.070 | 5.560 | 5.700 | 5.700 | 1,200,280 |
| 2026-05-21 | 5.400 | 5.900 | 5.360 | 5.700 | 5.700 | 1,203,325 |
| 2026-05-20 | 5.550 | 5.700 | 5.400 | 5.400 | 5.400 | 423,174 |
| 2026-05-19 | 5.550 | 5.700 | 5.403 | 5.550 | 5.550 | 127,159 |
| 2026-05-18 | 5.500 | 5.700 | 5.300 | 5.550 | 5.550 | 327,477 |
| 2026-05-15 | 5.500 | 5.700 | 5.400 | 5.500 | 5.500 | 264,095 |
| 2026-05-14 | 5.500 | 5.690 | 5.380 | 5.600 | 5.600 | 177,492 |
| 2026-05-13 | 5.500 | 5.600 | 5.350 | 5.500 | 5.500 | 369,946 |
| 2026-05-12 | 5.550 | 5.700 | 5.310 | 5.500 | 5.500 | 185,461 |
| 2026-05-11 | 5.550 | 5.670 | 5.403 | 5.550 | 5.550 | 380,507 |
| 2026-05-08 | 5.750 | 5.800 | 5.325 | 5.550 | 5.550 | 630,220 |
| 2026-05-07 | 5.750 | 5.780 | 5.600 | 5.750 | 5.750 | 37,098 |
| 2026-05-06 | 5.900 | 5.989 | 5.600 | 5.750 | 5.750 | 345,812 |
| 2026-05-05 | 5.900 | 6.100 | 5.745 | 5.900 | 5.900 | 29,516 |
| 2026-05-01 | 5.900 | 5.900 | 5.745 | 5.900 | 5.900 | 383,017 |
| 2026-04-30 | 5.888 | 6.200 | 5.888 | 6.050 | 6.050 | 984,983 |
| 2026-04-29 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 189,603 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.