Golden Prospect Precious Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 95.500 | 97.500 | 87.500 | 90.700 | 89.210 | 1,676,343 |
| 2026-02-04 | 99.000 | 104.00 | 92.129 | 99.000 | 97.373 | 1,621,331 |
| 2026-02-03 | 95.000 | 99.990 | 93.021 | 98.600 | 96.980 | 1,972,594 |
| 2026-02-02 | 95.000 | 95.794 | 88.006 | 93.200 | 91.669 | 2,057,303 |
| 2026-01-30 | 108.00 | 108.50 | 97.000 | 99.000 | 97.373 | 2,195,778 |
| 2026-01-29 | 114.50 | 117.82 | 104.44 | 108.00 | 106.23 | 1,989,577 |
| 2026-01-28 | 112.75 | 116.00 | 111.50 | 113.25 | 111.39 | 909,103 |
| 2026-01-27 | 114.50 | 115.52 | 109.00 | 110.75 | 108.93 | 1,105,456 |
| 2026-01-26 | 110.50 | 115.60 | 110.00 | 114.25 | 112.37 | 1,519,098 |
| 2026-01-23 | 107.50 | 110.95 | 106.50 | 109.50 | 107.70 | 1,291,113 |
| 2026-01-22 | 105.25 | 107.68 | 104.00 | 107.00 | 105.24 | 760,564 |
| 2026-01-21 | 106.00 | 109.00 | 104.15 | 105.50 | 103.77 | 1,403,750 |
| 2026-01-20 | 102.75 | 106.44 | 102.75 | 105.00 | 103.27 | 1,036,568 |
| 2026-01-19 | 100.50 | 102.97 | 100.00 | 102.25 | 100.57 | 1,082,433 |
| 2026-01-16 | 101.50 | 102.13 | 98.340 | 99.500 | 97.865 | 841,283 |
| 2026-01-15 | 104.00 | 105.40 | 100.50 | 101.50 | 99.832 | 764,858 |
| 2026-01-14 | 103.00 | 105.50 | 102.35 | 103.75 | 102.05 | 778,136 |
| 2026-01-13 | 102.00 | 104.30 | 100.50 | 103.00 | 101.31 | 662,641 |
| 2026-01-12 | 100.70 | 103.90 | 99.686 | 103.00 | 101.31 | 1,550,041 |
| 2026-01-09 | 96.000 | 101.00 | 95.200 | 99.000 | 97.373 | 678,479 |
| 2026-01-08 | 96.700 | 96.986 | 93.440 | 96.000 | 94.423 | 792,029 |
| 2026-01-07 | 98.300 | 98.810 | 96.400 | 96.700 | 95.111 | 545,462 |
| 2026-01-06 | 100.00 | 101.45 | 97.100 | 98.500 | 96.882 | 595,532 |
| 2026-01-05 | 96.400 | 101.60 | 95.544 | 100.00 | 98.357 | 647,140 |
| 2026-01-02 | 94.000 | 98.000 | 93.100 | 95.800 | 94.226 | 522,722 |
| 2025-12-31 | 94.000 | 95.000 | 90.000 | 94.000 | 92.456 | 323,925 |
| 2025-12-30 | 93.500 | 96.000 | 93.000 | 94.500 | 92.947 | 565,993 |
| 2025-12-29 | 97.000 | 100.97 | 92.000 | 93.000 | 91.472 | 1,254,815 |
| 2025-12-24 | 94.700 | 98.920 | 94.700 | 97.000 | 95.406 | 363,292 |
| 2025-12-23 | 93.540 | 97.000 | 93.540 | 94.400 | 92.849 | 1,522,296 |
| 2025-12-22 | 89.000 | 95.000 | 88.803 | 93.000 | 91.472 | 1,101,985 |
| 2025-12-19 | 88.000 | 90.000 | 86.000 | 88.000 | 86.554 | 459,896 |
| 2025-12-18 | 89.000 | 90.970 | 86.000 | 88.700 | 87.243 | 615,987 |
| 2025-12-17 | 88.400 | 89.957 | 87.863 | 89.200 | 87.734 | 969,955 |
| 2025-12-16 | 91.300 | 91.300 | 87.200 | 88.500 | 87.046 | 495,739 |
| 2025-12-15 | 93.000 | 94.600 | 91.000 | 91.600 | 90.095 | 690,204 |
| 2025-12-12 | 89.000 | 94.000 | 89.000 | 91.500 | 89.997 | 1,365,149 |
| 2025-12-11 | 85.666 | 89.596 | 85.666 | 87.800 | 86.357 | 417,047 |
| 2025-12-10 | 85.000 | 87.000 | 83.400 | 85.500 | 84.095 | 204,182 |
| 2025-12-09 | 86.200 | 87.400 | 83.000 | 85.000 | 83.603 | 378,406 |
| 2025-12-08 | 86.500 | 88.795 | 85.380 | 86.200 | 84.784 | 193,235 |
| 2025-12-05 | 86.000 | 88.000 | 84.750 | 86.500 | 85.079 | 410,180 |
| 2025-12-04 | 87.000 | 88.880 | 84.950 | 86.000 | 84.587 | 207,341 |
| 2025-12-03 | 86.500 | 88.880 | 85.000 | 87.000 | 85.571 | 432,084 |
| 2025-12-02 | 93.500 | 93.800 | 85.302 | 85.800 | 84.390 | 612,418 |
| 2025-12-01 | 91.150 | 95.800 | 91.150 | 93.000 | 91.472 | 630,103 |
| 2025-11-28 | 88.800 | 92.000 | 88.800 | 91.000 | 89.505 | 589,569 |
| 2025-11-27 | 84.500 | 89.800 | 84.222 | 88.000 | 86.554 | 733,489 |
| 2025-11-26 | 84.000 | 85.938 | 82.000 | 84.000 | 82.620 | 358,685 |
| 2025-11-25 | 81.300 | 84.900 | 81.060 | 84.000 | 82.620 | 156,910 |
| 2025-11-24 | 81.000 | 83.600 | 79.640 | 81.300 | 79.964 | 267,384 |
| 2025-11-21 | 82.500 | 84.000 | 79.000 | 81.000 | 79.669 | 477,268 |
| 2025-11-20 | 84.500 | 85.000 | 82.000 | 83.100 | 81.735 | 188,126 |
| 2025-11-19 | 82.200 | 86.000 | 82.200 | 84.800 | 83.407 | 402,400 |
| 2025-11-18 | 85.000 | 85.350 | 80.000 | 82.200 | 80.849 | 475,906 |
| 2025-11-17 | 84.500 | 86.800 | 83.204 | 85.500 | 84.095 | 255,178 |
| 2025-11-14 | 88.000 | 89.000 | 83.600 | 85.000 | 83.603 | 775,428 |
| 2025-11-13 | 87.000 | 90.000 | 85.700 | 88.500 | 87.046 | 745,235 |
| 2025-11-12 | 84.000 | 87.400 | 81.204 | 86.300 | 84.882 | 933,794 |
| 2025-11-11 | 88.000 | 88.936 | 82.275 | 83.800 | 82.423 | 804,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0151 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.