GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.525 | 1.530 | 1.450 | 1.525 | 1.525 | 775,849 |
| 2025-02-18 | 1.535 | 1.535 | 1.500 | 1.500 | 1.500 | 716,149 |
| 2025-02-17 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 57,015 |
| 2025-02-14 | 1.550 | 1.582 | 1.500 | 1.550 | 1.550 | 735,879 |
| 2025-02-13 | 1.550 | 1.600 | 1.522 | 1.550 | 1.550 | 113,363 |
| 2025-02-12 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 119,554 |
| 2025-02-11 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 150,000 |
| 2025-02-10 | 1.550 | 1.590 | 1.506 | 1.550 | 1.550 | 1,045,594 |
| 2025-02-07 | 1.550 | 1.600 | 1.520 | 1.550 | 1.550 | 888,710 |
| 2025-02-06 | 1.550 | 1.575 | 1.505 | 1.550 | 1.550 | 520,190 |
| 2025-02-05 | 1.550 | 1.630 | 1.528 | 1.550 | 1.550 | 188,879 |
| 2025-02-04 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 153,125 |
| 2025-02-03 | 1.550 | 1.598 | 1.520 | 1.550 | 1.550 | 593,716 |
| 2025-01-31 | 1.500 | 1.600 | 1.468 | 1.550 | 1.550 | 1,929,246 |
| 2025-01-30 | 1.550 | 1.600 | 1.350 | 1.500 | 1.500 | 1,665,861 |
| 2025-01-29 | 1.550 | 1.570 | 1.510 | 1.550 | 1.550 | 331,915 |
| 2025-01-28 | 1.400 | 1.740 | 1.400 | 1.570 | 1.570 | 4,024,440 |
| 2025-01-27 | 1.600 | 1.700 | 1.300 | 1.400 | 1.400 | 288,390 |
| 2025-01-24 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 184,540 |
| 2025-01-23 | 1.650 | 1.720 | 1.500 | 1.600 | 1.600 | 301,348 |
| 2025-01-22 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 75,237 |
| 2025-01-21 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 276,986 |
| 2025-01-20 | 1.600 | 1.800 | 1.500 | 1.650 | 1.650 | 637,698 |
| 2025-01-17 | 1.600 | 1.638 | 1.505 | 1.600 | 1.600 | 849,406 |
| 2025-01-16 | 1.600 | 1.600 | 1.504 | 1.600 | 1.600 | 589,599 |
| 2025-01-15 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 372,742 |
| 2025-01-14 | 1.650 | 1.800 | 1.500 | 1.500 | 1.500 | 1,333,539 |
| 2025-01-13 | 1.650 | 1.700 | 1.570 | 1.650 | 1.650 | 106,820 |
| 2025-01-10 | 1.650 | 1.710 | 1.560 | 1.650 | 1.650 | 996,696 |
| 2025-01-09 | 1.700 | 1.800 | 1.610 | 1.650 | 1.650 | 542,552 |
| 2025-01-08 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 427,511 |
| 2025-01-07 | 1.800 | 1.800 | 1.736 | 1.800 | 1.800 | 10,974 |
| 2025-01-06 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 131,868 |
| 2025-01-03 | 1.828 | 1.828 | 1.755 | 1.800 | 1.800 | 136,707 |
| 2025-01-02 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 372,735 |
| 2024-12-31 | 1.850 | 1.877 | 1.800 | 1.850 | 1.850 | 792,064 |
| 2024-12-30 | 1.950 | 2.000 | 1.820 | 1.850 | 1.850 | 1,245,286 |
| 2024-12-27 | 1.950 | 2.000 | 1.800 | 1.950 | 1.950 | 721,442 |
| 2024-12-24 | 1.850 | 2.000 | 1.800 | 1.950 | 1.950 | 799,827 |
| 2024-12-20 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 704,196 |
| 2024-12-19 | 1.800 | 1.896 | 1.750 | 1.800 | 1.800 | 267,556 |
| 2024-12-18 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 636,642 |
| 2024-12-17 | 1.950 | 2.000 | 1.800 | 1.800 | 1.800 | 351,698 |
| 2024-12-16 | 1.950 | 1.950 | 1.906 | 1.950 | 1.950 | 24,334 |
| 2024-12-13 | 2.150 | 2.400 | 1.791 | 2.000 | 2.000 | 1,702,190 |
| 2024-12-12 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 636 |
| 2024-12-11 | 1.900 | 1.900 | 1.600 | 1.750 | 1.750 | 664,684 |
| 2024-12-09 | 1.900 | 1.980 | 1.900 | 1.900 | 1.900 | 100,703 |
| 2024-12-06 | 1.900 | 2.000 | 1.816 | 1.900 | 1.900 | 1,410 |
| 2024-12-05 | 1.900 | 2.000 | 1.811 | 1.900 | 1.900 | 30,044 |
| 2024-12-04 | 1.900 | 2.000 | 1.805 | 1.900 | 1.900 | 256,035 |
| 2024-12-03 | 1.900 | 1.990 | 1.800 | 1.900 | 1.900 | 981,046 |
| 2024-12-02 | 1.900 | 1.915 | 1.805 | 1.900 | 1.900 | 178,523 |
| 2024-11-29 | 1.900 | 1.940 | 1.755 | 1.900 | 1.900 | 913,611 |
| 2024-11-28 | 1.900 | 2.000 | 1.800 | 1.800 | 1.800 | 175,117 |
| 2024-11-27 | 1.700 | 1.975 | 1.700 | 1.900 | 1.900 | 1,235,576 |
| 2024-11-26 | 1.700 | 1.800 | 1.660 | 1.800 | 1.800 | 164,200 |
| 2024-11-25 | 1.700 | 1.779 | 1.600 | 1.700 | 1.700 | 904,012 |
| 2024-11-22 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 26,955 |
| 2024-11-21 | 1.700 | 1.800 | 1.634 | 1.700 | 1.700 | 30,934 |
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.