GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 338,115 |
| 2026-04-27 | 5.700 | 6.000 | 5.604 | 5.850 | 5.850 | 675,676 |
| 2026-04-24 | 5.700 | 5.849 | 5.555 | 5.700 | 5.700 | 192,770 |
| 2026-04-23 | 5.400 | 5.890 | 5.330 | 5.700 | 5.700 | 1,024,040 |
| 2026-04-22 | 5.400 | 6.187 | 5.325 | 5.500 | 5.500 | 4,892,904 |
| 2026-04-21 | 6.350 | 6.500 | 5.330 | 5.400 | 5.400 | 2,733,366 |
| 2026-04-20 | 6.450 | 6.600 | 6.270 | 6.350 | 6.350 | 997,624 |
| 2026-04-17 | 6.375 | 6.375 | 6.300 | 6.300 | 6.300 | 530,384 |
| 2026-04-16 | 6.250 | 6.600 | 6.200 | 6.300 | 6.300 | 1,968,486 |
| 2026-04-15 | 6.720 | 6.720 | 6.250 | 6.400 | 6.400 | 2,997,712 |
| 2026-04-14 | 6.850 | 6.900 | 6.560 | 6.800 | 6.800 | 2,493,789 |
| 2026-04-13 | 7.212 | 7.212 | 6.800 | 6.850 | 6.850 | 1,941,025 |
| 2026-04-10 | 7.300 | 7.425 | 7.100 | 7.280 | 7.280 | 1,635,560 |
| 2026-04-09 | 8.050 | 8.200 | 7.200 | 7.300 | 7.300 | 6,704,811 |
| 2026-04-08 | 8.450 | 8.500 | 8.000 | 8.050 | 8.050 | 2,276,902 |
| 2026-04-07 | 8.500 | 8.701 | 8.400 | 8.600 | 8.600 | 1,579,637 |
| 2026-04-02 | 8.400 | 8.600 | 8.255 | 8.400 | 8.400 | 1,816,510 |
| 2026-04-01 | 8.350 | 8.500 | 8.260 | 8.400 | 8.400 | 703,399 |
| 2026-03-31 | 8.350 | 8.500 | 8.200 | 8.260 | 8.260 | 2,431,383 |
| 2026-03-30 | 8.400 | 8.600 | 8.300 | 8.300 | 8.300 | 871,437 |
| 2026-03-27 | 8.400 | 8.600 | 8.200 | 8.400 | 8.400 | 318,424 |
| 2026-03-26 | 8.750 | 8.900 | 8.240 | 8.380 | 8.380 | 5,851,594 |
| 2026-03-25 | 8.400 | 8.935 | 8.302 | 8.700 | 8.700 | 6,012,163 |
| 2026-03-24 | 8.189 | 8.500 | 8.189 | 8.250 | 8.250 | 6,648,032 |
| 2026-03-23 | 8.100 | 8.200 | 7.800 | 8.150 | 8.150 | 2,117,351 |
| 2026-03-20 | 8.100 | 8.340 | 8.000 | 8.100 | 8.100 | 1,273,408 |
| 2026-03-19 | 8.150 | 8.200 | 8.000 | 8.200 | 8.200 | 2,492,055 |
| 2026-03-18 | 8.150 | 8.200 | 8.100 | 8.100 | 8.100 | 1,688,184 |
| 2026-03-17 | 8.150 | 8.200 | 8.100 | 8.200 | 8.200 | 3,534,319 |
| 2026-03-16 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 671,159 |
| 2026-03-13 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 2,568,103 |
| 2026-03-12 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 154,199 |
| 2026-03-11 | 8.450 | 8.500 | 8.000 | 8.150 | 8.150 | 1,894,338 |
| 2026-03-10 | 8.450 | 8.450 | 8.200 | 8.450 | 8.450 | 267,203 |
| 2026-03-09 | 8.550 | 8.575 | 8.215 | 8.450 | 8.450 | 569,790 |
| 2026-03-06 | 8.300 | 8.800 | 8.200 | 8.550 | 8.550 | 1,097,347 |
| 2026-03-05 | 8.200 | 8.400 | 8.100 | 8.300 | 8.300 | 730,640 |
| 2026-03-04 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 755,535 |
| 2026-03-03 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 421,520 |
| 2026-03-02 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 934,642 |
| 2026-02-27 | 8.300 | 8.400 | 8.175 | 8.250 | 8.250 | 430,413 |
| 2026-02-26 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 298,333 |
| 2026-02-25 | 8.400 | 8.500 | 8.250 | 8.300 | 8.300 | 1,152,917 |
| 2026-02-24 | 8.400 | 8.500 | 8.300 | 8.400 | 8.400 | 304,456 |
| 2026-02-23 | 8.750 | 9.000 | 8.300 | 8.400 | 8.400 | 3,541,002 |
| 2026-02-20 | 8.750 | 8.900 | 8.600 | 8.750 | 8.750 | 353,110 |
| 2026-02-19 | 8.750 | 8.900 | 8.600 | 8.750 | 8.750 | 271,309 |
| 2026-02-18 | 8.750 | 8.900 | 8.600 | 8.750 | 8.750 | 3,530,920 |
| 2026-02-17 | 8.650 | 8.900 | 8.500 | 8.750 | 8.750 | 1,155,643 |
| 2026-02-16 | 8.400 | 9.000 | 8.300 | 8.760 | 8.760 | 4,644,256 |
| 2026-02-13 | 8.750 | 9.200 | 8.300 | 8.400 | 8.400 | 4,231,083 |
| 2026-02-12 | 9.100 | 9.500 | 8.500 | 8.650 | 8.650 | 1,348,504 |
| 2026-02-11 | 9.000 | 10.000 | 8.500 | 9.000 | 9.000 | 5,226,683 |
| 2026-02-10 | 11.000 | 11.500 | 9.750 | 10.000 | 10.000 | 1,354,105 |
| 2026-02-09 | 11.000 | 12.000 | 10.000 | 11.000 | 11.000 | 3,268,583 |
| 2026-02-06 | 9.500 | 12.500 | 9.275 | 11.000 | 11.000 | 10,199,133 |
| 2026-02-05 | 8.500 | 10.000 | 8.320 | 9.180 | 9.180 | 5,516,547 |
| 2026-02-04 | 7.500 | 9.000 | 7.500 | 8.500 | 8.500 | 2,450,445 |
| 2026-02-03 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 504,630 |
| 2026-02-02 | 6.500 | 9.000 | 6.000 | 7.000 | 7.000 | 4,224,942 |
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.