GCM Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	2.050	2.200	1.963	2.100	2.100	274,390
2025-05-15	2.100	2.200	2.010	2.050	2.050	1,208,776
2025-05-14	2.250	2.300	2.027	2.250	2.250	768,602
2025-05-13	2.300	2.400	2.121	2.250	2.250	1,058,190
2025-05-12	2.500	2.600	2.200	2.380	2.380	773,082
2025-05-09	2.350	2.600	2.300	2.500	2.500	397,271
2025-05-08	2.400	2.449	2.200	2.350	2.350	642,107
2025-05-07	2.550	2.700	2.300	2.480	2.480	4,098,527
2025-05-06	2.700	2.800	2.421	2.550	2.550	1,477,824
2025-05-02	2.750	2.900	2.600	2.700	2.700	249,576
2025-05-01	2.850	3.000	2.615	2.750	2.750	333,096
2025-04-30	2.700	2.850	2.620	2.850	2.850	575,932
2025-04-29	2.850	2.920	2.600	2.700	2.700	781,214
2025-04-28	2.700	2.950	2.600	2.850	2.850	1,495,199
2025-04-25	2.750	2.900	2.404	2.700	2.700	943,378
2025-04-24	2.750	3.000	2.575	2.750	2.750	336,528
2025-04-23	2.750	2.900	2.627	2.750	2.750	1,043,598
2025-04-22	2.800	3.000	2.600	2.750	2.750	703,213
2025-04-17	2.800	3.000	2.600	2.800	2.800	302,759
2025-04-16	2.700	2.950	2.600	2.800	2.800	914,641
2025-04-15	2.700	2.800	2.600	2.780	2.780	353,482
2025-04-14	2.600	2.800	2.500	2.700	2.700	1,401,358
2025-04-11	2.555	2.700	2.555	2.600	2.600	832,808
2025-04-10	2.700	3.000	2.530	2.600	2.600	1,773,085
2025-04-09	2.650	2.700	2.500	2.700	2.700	2,042,270
2025-04-08	2.850	3.000	2.600	2.650	2.650	5,594,891
2025-04-07	2.350	2.900	2.200	2.760	2.760	2,999,466
2025-04-04	2.500	2.500	2.200	2.350	2.350	1,753,927
2025-04-03	2.650	2.700	2.400	2.550	2.550	1,080,881
2025-04-02	2.650	2.800	2.600	2.650	2.650	1,362,042
2025-04-01	2.750	3.000	2.600	2.650	2.650	2,326,683
2025-03-31	2.850	3.000	2.500	2.700	2.700	7,617,068
2025-03-28	3.300	3.500	2.700	2.720	2.720	11,753,040
2025-03-27	4.650	4.800	3.500	3.600	3.600	8,484,873
2025-03-26	5.000	5.400	4.502	4.700	4.700	7,385,497
2025-03-25	4.500	5.400	4.300	4.900	4.900	13,657,630
2025-03-24	4.550	4.675	3.300	4.200	4.200	10,377,750
2025-03-21	2.800	4.400	2.600	3.900	3.900	11,890,120
2025-03-20	2.850	3.000	2.700	2.800	2.800	795,675
2025-03-19	2.950	3.100	2.700	2.850	2.850	2,961,016
2025-03-18	3.250	3.400	2.580	2.950	2.950	6,674,955
2025-03-17	2.900	3.700	2.800	3.200	3.200	14,266,980
2025-03-14	1.900	3.000	1.800	2.800	2.800	7,509,932
2025-03-13	2.100	2.190	1.700	1.900	1.900	6,098,570
2025-03-12	2.650	3.000	2.000	2.100	2.100	9,070,758
2025-03-11	1.825	2.900	1.800	2.660	2.660	18,106,939
2025-03-10	1.400	2.200	1.350	1.825	1.825	8,013,761
2025-03-07	1.500	1.500	1.350	1.400	1.400	1,539,089
2025-03-06	1.500	1.500	1.450	1.500	1.500	46,184
2025-03-05	1.475	1.525	1.450	1.525	1.525	726,102
2025-03-04	1.525	1.525	1.450	1.525	1.525	726,131
2025-03-03	1.550	1.565	1.450	1.525	1.525	313,897
2025-02-28	1.550	1.600	1.500	1.550	1.550	1,033,824
2025-02-27	1.550	1.550	1.502	1.550	1.550	25,169
2025-02-26	1.550	1.600	1.500	1.550	1.550	64,053
2025-02-25	1.550	1.600	1.505	1.550	1.550	42,360
2025-02-24	1.550	1.600	1.505	1.550	1.550	24,066
2025-02-21	1.525	1.600	1.453	1.540	1.540	765,203
2025-02-20	1.525	1.525	1.455	1.525	1.525	178,810
2025-02-19	1.525	1.530	1.450	1.525	1.525	775,849

← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.