GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 501,545 |
| 2025-11-03 | 5.600 | 5.700 | 5.000 | 5.000 | 5.000 | 861,961 |
| 2025-10-31 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 253,364 |
| 2025-10-30 | 5.750 | 5.778 | 5.500 | 5.750 | 5.750 | 475,092 |
| 2025-10-29 | 6.100 | 6.500 | 5.500 | 5.750 | 5.750 | 533,478 |
| 2025-10-28 | 6.100 | 6.300 | 5.700 | 6.100 | 6.100 | 137,874 |
| 2025-10-27 | 6.150 | 6.500 | 5.700 | 6.100 | 6.100 | 174,563 |
| 2025-10-24 | 6.000 | 6.500 | 5.850 | 6.150 | 6.150 | 442,544 |
| 2025-10-23 | 6.150 | 6.592 | 5.800 | 6.000 | 6.000 | 720,002 |
| 2025-10-22 | 6.000 | 6.500 | 5.800 | 6.150 | 6.150 | 74,635 |
| 2025-10-21 | 6.000 | 6.500 | 5.750 | 6.000 | 6.000 | 114,956 |
| 2025-10-20 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 219,915 |
| 2025-10-17 | 6.250 | 6.500 | 5.500 | 6.200 | 6.200 | 421,886 |
| 2025-10-16 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 178,011 |
| 2025-10-15 | 6.250 | 6.540 | 6.000 | 6.250 | 6.250 | 453,643 |
| 2025-10-14 | 6.750 | 7.000 | 5.500 | 6.250 | 6.250 | 2,601,239 |
| 2025-10-13 | 6.750 | 7.500 | 6.500 | 6.750 | 6.750 | 799,577 |
| 2025-10-10 | 7.250 | 7.500 | 6.500 | 6.600 | 6.600 | 406,353 |
| 2025-10-09 | 7.000 | 7.500 | 6.500 | 6.500 | 6.500 | 1,125,052 |
| 2025-10-08 | 7.000 | 7.580 | 6.500 | 7.000 | 7.000 | 558,735 |
| 2025-10-07 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 275,015 |
| 2025-10-06 | 7.500 | 8.250 | 7.000 | 7.250 | 7.250 | 2,511,300 |
| 2025-10-03 | 7.000 | 8.000 | 6.500 | 7.000 | 7.000 | 848,159 |
| 2025-10-02 | 7.000 | 8.000 | 6.500 | 7.000 | 7.000 | 1,079,493 |
| 2025-10-01 | 7.500 | 8.700 | 6.500 | 6.900 | 6.900 | 3,555,986 |
| 2025-09-30 | 7.500 | 7.990 | 7.000 | 7.500 | 7.500 | 568,695 |
| 2025-09-29 | 7.000 | 8.500 | 6.380 | 7.360 | 7.360 | 1,631,311 |
| 2025-09-26 | 6.000 | 7.000 | 5.500 | 7.000 | 7.000 | 1,267,307 |
| 2025-09-25 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 105,742 |
| 2025-09-24 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 95,039 |
| 2025-09-23 | 6.000 | 6.490 | 5.610 | 6.000 | 6.000 | 402,988 |
| 2025-09-22 | 6.000 | 6.500 | 5.610 | 6.000 | 6.000 | 258,646 |
| 2025-09-19 | 6.000 | 6.500 | 5.500 | 6.500 | 6.500 | 385,998 |
| 2025-09-18 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 187,972 |
| 2025-09-17 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 143,091 |
| 2025-09-16 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 652,456 |
| 2025-09-15 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 466,485 |
| 2025-09-12 | 6.250 | 6.500 | 5.708 | 6.000 | 6.000 | 614,160 |
| 2025-09-11 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 478,329 |
| 2025-09-10 | 6.250 | 6.700 | 6.000 | 6.500 | 6.500 | 996,881 |
| 2025-09-09 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 727,239 |
| 2025-09-08 | 6.500 | 6.850 | 6.250 | 6.500 | 6.500 | 251,530 |
| 2025-09-05 | 5.950 | 7.000 | 5.600 | 6.500 | 6.500 | 929,152 |
| 2025-09-04 | 5.850 | 6.400 | 5.500 | 6.000 | 6.000 | 248,329 |
| 2025-09-03 | 6.750 | 7.000 | 5.675 | 5.850 | 5.850 | 1,071,061 |
| 2025-09-02 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 984,454 |
| 2025-09-01 | 7.000 | 8.000 | 6.500 | 7.000 | 7.000 | 1,904,832 |
| 2025-08-29 | 6.100 | 8.000 | 5.700 | 6.860 | 6.860 | 4,397,024 |
| 2025-08-28 | 6.100 | 6.275 | 5.700 | 6.100 | 6.100 | 183,779 |
| 2025-08-27 | 6.250 | 6.800 | 5.600 | 6.100 | 6.100 | 2,520,209 |
| 2025-08-26 | 5.250 | 6.445 | 4.600 | 6.250 | 6.250 | 1,749,520 |
| 2025-08-22 | 4.800 | 5.500 | 4.515 | 5.250 | 5.250 | 1,321,419 |
| 2025-08-21 | 4.500 | 5.010 | 4.450 | 4.800 | 4.800 | 590,690 |
| 2025-08-20 | 4.350 | 4.892 | 4.350 | 4.500 | 4.500 | 1,081,510 |
| 2025-08-19 | 4.500 | 4.800 | 4.104 | 4.300 | 4.300 | 348,601 |
| 2025-08-18 | 4.500 | 4.580 | 4.210 | 4.500 | 4.500 | 102,000 |
| 2025-08-15 | 4.650 | 4.800 | 4.222 | 4.500 | 4.500 | 159,673 |
| 2025-08-14 | 4.850 | 5.200 | 4.307 | 4.650 | 4.650 | 560,173 |
| 2025-08-13 | 3.900 | 5.167 | 3.800 | 4.850 | 4.850 | 1,421,327 |
| 2025-08-12 | 4.500 | 4.500 | 3.860 | 3.900 | 3.900 | 964,539 |
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.