GCM Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.750 | 16.500 | 14.150 | 15.800 | 15.800 | 1,062,151 |
| 2026-10-15 | 14.750 | 16.000 | 14.000 | 14.750 | 14.750 | 1,173,415 |
| 2026-10-14 | 15.500 | 16.000 | 14.000 | 14.750 | 14.750 | 2,373,060 |
| 2026-10-13 | 16.500 | 17.000 | 15.000 | 16.000 | 16.000 | 1,623,570 |
| 2026-10-12 | 18.000 | 19.000 | 15.250 | 16.700 | 16.700 | 3,472,253 |
| 2026-10-09 | 17.750 | 21.000 | 17.500 | 19.000 | 19.000 | 5,994,840 |
| 2026-10-08 | 16.000 | 19.000 | 15.000 | 18.000 | 18.000 | 3,712,025 |
| 2026-10-07 | 14.750 | 17.200 | 14.000 | 16.000 | 16.000 | 4,332,538 |
| 2026-10-06 | 14.750 | 15.500 | 14.000 | 15.000 | 15.000 | 1,072,024 |
| 2026-10-05 | 14.500 | 16.000 | 14.000 | 15.500 | 15.500 | 2,376,094 |
| 2026-10-02 | 14.500 | 15.500 | 14.000 | 14.500 | 14.500 | 740,833 |
| 2026-10-01 | 15.250 | 16.000 | 14.405 | 14.500 | 14.500 | 1,077,658 |
| 2026-09-30 | 15.500 | 16.000 | 14.000 | 15.250 | 15.250 | 1,359,175 |
| 2026-09-29 | 14.250 | 16.000 | 13.000 | 15.000 | 15.000 | 1,392,930 |
| 2026-09-28 | 16.250 | 17.100 | 14.000 | 14.100 | 14.100 | 2,972,341 |
| 2026-09-25 | 13.195 | 17.500 | 13.195 | 16.000 | 16.000 | 9,646,432 |
| 2026-09-24 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 1,389,833 |
| 2026-09-23 | 13.125 | 13.500 | 12.500 | 13.300 | 13.300 | 1,613,629 |
| 2026-09-22 | 13.500 | 14.750 | 12.710 | 13.400 | 13.400 | 3,545,205 |
| 2026-09-21 | 14.125 | 14.700 | 12.500 | 13.500 | 13.500 | 2,440,633 |
| 2026-09-18 | 15.500 | 16.000 | 13.500 | 14.500 | 14.500 | 4,342,903 |
| 2026-09-17 | 16.625 | 17.000 | 15.000 | 15.500 | 15.500 | 2,520,070 |
| 2026-09-16 | 16.500 | 17.000 | 15.000 | 16.625 | 16.625 | 2,844,116 |
| 2026-09-15 | 20.000 | 20.000 | 15.000 | 16.250 | 16.250 | 14,222,898 |
| 2026-09-14 | 12.750 | 19.000 | 11.500 | 18.750 | 18.750 | 7,105,427 |
| 2026-09-11 | 11.750 | 12.950 | 10.500 | 12.375 | 12.375 | 6,547,420 |
| 2026-09-10 | 13.125 | 13.500 | 11.500 | 11.900 | 11.900 | 4,551,343 |
| 2026-09-09 | 13.500 | 13.500 | 12.000 | 12.600 | 12.600 | 4,103,013 |
| 2026-09-08 | 14.250 | 14.500 | 12.500 | 13.000 | 13.000 | 5,243,680 |
| 2026-09-07 | 15.500 | 16.000 | 13.500 | 14.200 | 14.200 | 7,623,916 |
| 2026-09-04 | 14.500 | 16.000 | 13.575 | 16.000 | 16.000 | 4,402,636 |
| 2026-09-03 | 17.250 | 18.000 | 14.000 | 14.500 | 14.500 | 8,728,180 |
| 2026-09-02 | 12.000 | 21.000 | 11.000 | 16.750 | 16.750 | 26,420,343 |
| 2026-09-01 | 13.750 | 15.000 | 11.500 | 12.000 | 12.000 | 4,724,773 |
| 2026-08-28 | 13.750 | 16.000 | 13.000 | 14.000 | 14.000 | 6,584,824 |
| 2026-08-27 | 14.000 | 18.000 | 13.500 | 14.250 | 14.250 | 18,327,782 |
| 2026-08-26 | 16.750 | 17.500 | 12.650 | 14.200 | 14.200 | 21,677,141 |
| 2026-08-25 | 18.750 | 21.000 | 16.000 | 17.000 | 17.000 | 10,537,230 |
| 2026-08-24 | 17.250 | 21.500 | 17.000 | 19.000 | 19.000 | 25,385,664 |
| 2026-08-21 | 12.500 | 18.200 | 12.000 | 17.000 | 17.000 | 28,557,448 |
| 2026-08-20 | 12.250 | 13.000 | 11.500 | 12.450 | 12.450 | 9,659,440 |
| 2026-08-19 | 10.750 | 12.010 | 10.000 | 11.900 | 11.900 | 14,988,522 |
| 2026-08-18 | 9.750 | 12.000 | 9.000 | 10.700 | 10.700 | 27,580,137 |
| 2026-08-17 | 3.900 | 10.500 | 3.800 | 9.400 | 9.400 | 46,580,773 |
| 2026-08-14 | 3.350 | 4.600 | 3.200 | 3.900 | 3.900 | 4,484,491 |
| 2026-08-13 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 466,439 |
| 2026-08-12 | 3.350 | 3.420 | 3.200 | 3.350 | 3.350 | 418,497 |
| 2026-08-11 | 3.350 | 3.420 | 3.268 | 3.400 | 3.400 | 179,239 |
| 2026-08-10 | 3.600 | 3.700 | 3.235 | 3.400 | 3.400 | 833,931 |
| 2026-08-07 | 3.600 | 3.724 | 3.400 | 3.400 | 3.400 | 247,640 |
| 2026-08-06 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 526,080 |
| 2026-08-05 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 129,219 |
| 2026-08-04 | 3.600 | 3.800 | 3.400 | 3.650 | 3.650 | 304,364 |
| 2026-08-03 | 3.600 | 3.800 | 3.408 | 3.600 | 3.600 | 289,349 |
| 2026-07-31 | 3.850 | 4.200 | 3.500 | 3.600 | 3.600 | 1,160,422 |
| 2026-07-30 | 4.000 | 4.200 | 3.625 | 4.100 | 4.100 | 1,517,856 |
| 2026-07-29 | 3.750 | 4.400 | 3.600 | 4.000 | 4.000 | 2,935,753 |
| 2026-07-28 | 3.140 | 4.300 | 3.140 | 3.750 | 3.750 | 9,136,226 |
| 2026-07-27 | 3.100 | 3.145 | 2.900 | 3.100 | 3.100 | 92,904 |
| 2026-07-24 | 3.100 | 3.300 | 2.900 | 3.100 | 3.100 | 593,177 |
Page 1 of 5 · 252 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.