GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.000 | 7.000 | 6.000 | 6.900 | 6.900 | 576,680 |
| 2026-01-29 | 6.000 | 6.500 | 5.500 | 6.300 | 6.300 | 626,659 |
| 2026-01-28 | 6.500 | 6.950 | 5.500 | 6.000 | 6.000 | 2,171,170 |
| 2026-01-27 | 6.950 | 7.500 | 6.050 | 6.500 | 6.500 | 517,429 |
| 2026-01-26 | 7.200 | 7.400 | 6.800 | 6.950 | 6.950 | 714,524 |
| 2026-01-23 | 7.500 | 8.000 | 6.200 | 7.200 | 7.200 | 1,988,805 |
| 2026-01-22 | 7.000 | 8.000 | 7.000 | 7.500 | 7.500 | 1,245,960 |
| 2026-01-21 | 6.050 | 7.300 | 5.800 | 7.200 | 7.200 | 3,403,822 |
| 2026-01-20 | 6.100 | 6.300 | 5.800 | 6.050 | 6.050 | 2,501,739 |
| 2026-01-19 | 6.500 | 6.500 | 6.000 | 6.100 | 6.100 | 3,244,954 |
| 2026-01-16 | 6.750 | 8.000 | 6.000 | 6.500 | 6.500 | 8,980,649 |
| 2026-01-15 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 535,277 |
| 2026-01-14 | 8.500 | 9.500 | 7.760 | 8.500 | 8.500 | 3,705,029 |
| 2026-01-13 | 6.400 | 9.000 | 6.400 | 8.250 | 8.250 | 4,303,792 |
| 2026-01-12 | 6.400 | 6.500 | 6.200 | 6.350 | 6.350 | 166,582 |
| 2026-01-09 | 6.450 | 6.500 | 6.300 | 6.400 | 6.400 | 197,078 |
| 2026-01-08 | 6.400 | 6.498 | 6.115 | 6.450 | 6.450 | 1,286,919 |
| 2026-01-07 | 6.450 | 6.500 | 6.300 | 6.400 | 6.400 | 297,468 |
| 2026-01-06 | 6.400 | 6.500 | 6.000 | 6.450 | 6.450 | 2,448,798 |
| 2026-01-05 | 6.400 | 6.500 | 6.302 | 6.400 | 6.400 | 288,830 |
| 2026-01-02 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 889,749 |
| 2025-12-31 | 6.400 | 6.420 | 6.300 | 6.400 | 6.400 | 442,244 |
| 2025-12-30 | 6.725 | 6.725 | 5.500 | 6.400 | 6.400 | 1,524,457 |
| 2025-12-29 | 5.250 | 6.560 | 5.000 | 6.000 | 6.000 | 3,187,206 |
| 2025-12-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 290,516 |
| 2025-12-23 | 5.250 | 5.500 | 5.165 | 5.250 | 5.250 | 372,179 |
| 2025-12-22 | 5.250 | 5.682 | 5.200 | 5.250 | 5.250 | 408,244 |
| 2025-12-19 | 5.500 | 5.500 | 5.150 | 5.250 | 5.250 | 322,339 |
| 2025-12-18 | 5.750 | 6.000 | 5.050 | 5.500 | 5.500 | 443,389 |
| 2025-12-17 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 637,563 |
| 2025-12-16 | 5.750 | 5.880 | 5.500 | 5.750 | 5.750 | 116,756 |
| 2025-12-15 | 5.750 | 6.000 | 5.110 | 5.750 | 5.750 | 1,121,179 |
| 2025-12-12 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 895,591 |
| 2025-12-11 | 6.400 | 6.792 | 5.550 | 5.750 | 5.750 | 1,726,091 |
| 2025-12-10 | 6.500 | 7.000 | 6.000 | 6.600 | 6.600 | 828,417 |
| 2025-12-09 | 6.500 | 7.300 | 6.300 | 7.000 | 7.000 | 958,612 |
| 2025-12-08 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 638,713 |
| 2025-12-05 | 6.500 | 7.000 | 6.000 | 6.980 | 6.980 | 1,199,258 |
| 2025-12-04 | 6.250 | 7.187 | 6.000 | 6.500 | 6.500 | 1,898,704 |
| 2025-12-03 | 6.250 | 6.506 | 6.000 | 6.440 | 6.440 | 946,302 |
| 2025-12-02 | 6.250 | 6.495 | 6.100 | 6.250 | 6.250 | 431,005 |
| 2025-12-01 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 1,182,927 |
| 2025-11-28 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 389,244 |
| 2025-11-27 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 576,549 |
| 2025-11-26 | 6.500 | 8.000 | 6.500 | 6.520 | 6.520 | 2,236,768 |
| 2025-11-25 | 6.000 | 6.990 | 5.500 | 6.600 | 6.600 | 2,034,212 |
| 2025-11-24 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 549,217 |
| 2025-11-21 | 5.500 | 6.500 | 5.000 | 5.750 | 5.750 | 1,070,891 |
| 2025-11-20 | 5.000 | 6.350 | 5.000 | 5.750 | 5.750 | 648,898 |
| 2025-11-19 | 5.000 | 5.500 | 4.615 | 5.460 | 5.460 | 951,989 |
| 2025-11-18 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 584,140 |
| 2025-11-17 | 5.000 | 5.325 | 4.770 | 5.060 | 5.060 | 568,052 |
| 2025-11-14 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 67,958 |
| 2025-11-13 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 127,779 |
| 2025-11-12 | 5.000 | 5.440 | 4.910 | 5.000 | 5.000 | 76,802 |
| 2025-11-11 | 5.000 | 5.349 | 4.500 | 5.000 | 5.000 | 147,802 |
| 2025-11-10 | 5.000 | 5.460 | 4.800 | 5.460 | 5.460 | 255,342 |
| 2025-11-07 | 5.000 | 5.500 | 4.500 | 5.240 | 5.240 | 699,158 |
| 2025-11-06 | 4.500 | 5.500 | 4.500 | 4.600 | 4.600 | 2,587,184 |
| 2025-11-05 | 5.000 | 5.500 | 4.175 | 4.500 | 4.500 | 1,047,366 |
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.