Great Western Mining Corp Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.104 | 3.300 | 2.800 | 2.900 | 2.900 | 8,381,821 |
| 2026-10-16 | 3.250 | 3.400 | 3.100 | 3.200 | 3.200 | 816,480 |
| 2026-10-15 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 2,175,718 |
| 2026-10-14 | 3.200 | 3.400 | 3.100 | 3.250 | 3.250 | 3,668,373 |
| 2026-10-13 | 3.150 | 3.300 | 3.100 | 3.200 | 3.200 | 487,013 |
| 2026-10-12 | 3.300 | 3.400 | 3.041 | 3.150 | 3.150 | 3,315,851 |
| 2026-10-09 | 3.300 | 3.400 | 3.100 | 3.300 | 3.300 | 1,054,595 |
| 2026-10-08 | 3.400 | 3.500 | 3.200 | 3.300 | 3.300 | 1,764,135 |
| 2026-10-07 | 3.550 | 3.700 | 3.300 | 3.400 | 3.400 | 2,764,446 |
| 2026-10-06 | 3.650 | 3.700 | 3.400 | 3.550 | 3.550 | 1,188,045 |
| 2026-10-05 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 2,016,601 |
| 2026-10-02 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 872,729 |
| 2026-10-01 | 3.750 | 3.900 | 3.500 | 3.650 | 3.650 | 1,574,558 |
| 2026-09-30 | 3.500 | 3.825 | 3.400 | 3.750 | 3.750 | 5,378,827 |
| 2026-09-29 | 3.650 | 3.800 | 3.320 | 3.500 | 3.500 | 4,653,970 |
| 2026-09-28 | 3.350 | 3.800 | 3.300 | 3.650 | 3.650 | 3,920,304 |
| 2026-09-25 | 3.425 | 3.700 | 3.127 | 3.300 | 3.300 | 12,419,608 |
| 2026-09-24 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 4,618,099 |
| 2026-09-23 | 4.000 | 4.100 | 3.450 | 3.450 | 3.450 | 24,068,669 |
| 2026-09-22 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 4,305,145 |
| 2026-09-21 | 3.750 | 4.200 | 3.670 | 3.950 | 3.950 | 7,120,246 |
| 2026-09-18 | 3.800 | 3.900 | 3.600 | 3.750 | 3.750 | 4,106,571 |
| 2026-09-17 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 2,810,364 |
| 2026-09-16 | 3.800 | 4.200 | 3.650 | 3.800 | 3.800 | 9,932,358 |
| 2026-09-15 | 3.750 | 3.900 | 3.500 | 3.700 | 3.700 | 1,777,524 |
| 2026-09-14 | 3.650 | 3.900 | 3.500 | 3.750 | 3.750 | 6,734,088 |
| 2026-09-11 | 3.500 | 3.800 | 3.400 | 3.650 | 3.650 | 4,508,541 |
| 2026-09-10 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 1,370,951 |
| 2026-09-09 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 839,434 |
| 2026-09-08 | 3.400 | 3.600 | 3.300 | 3.500 | 3.500 | 996,996 |
| 2026-09-07 | 3.500 | 3.539 | 3.300 | 3.400 | 3.400 | 3,866,864 |
| 2026-09-04 | 3.800 | 3.900 | 3.400 | 3.500 | 3.500 | 11,034,039 |
| 2026-09-03 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 1,519,882 |
| 2026-09-02 | 3.850 | 4.000 | 3.726 | 3.850 | 3.850 | 1,135,539 |
| 2026-09-01 | 4.100 | 4.200 | 3.700 | 3.800 | 3.800 | 7,898,188 |
| 2026-08-28 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 3,921,914 |
| 2026-08-27 | 4.050 | 4.200 | 3.900 | 4.100 | 4.100 | 2,461,773 |
| 2026-08-26 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 3,222,589 |
| 2026-08-25 | 4.100 | 4.200 | 3.900 | 4.050 | 4.050 | 3,313,768 |
| 2026-08-24 | 3.950 | 4.200 | 3.900 | 4.100 | 4.100 | 5,693,955 |
| 2026-08-21 | 4.050 | 4.200 | 3.800 | 3.950 | 3.950 | 6,346,216 |
| 2026-08-20 | 3.900 | 4.200 | 3.700 | 4.050 | 4.050 | 3,572,908 |
| 2026-08-19 | 3.950 | 4.200 | 3.700 | 3.900 | 3.900 | 4,667,204 |
| 2026-08-18 | 3.500 | 4.200 | 3.300 | 3.950 | 3.950 | 14,332,759 |
| 2026-08-17 | 3.450 | 3.600 | 3.200 | 3.400 | 3.400 | 4,858,620 |
| 2026-08-14 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 2,973,360 |
| 2026-08-13 | 3.350 | 3.700 | 3.250 | 3.550 | 3.550 | 3,840,972 |
| 2026-08-12 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 1,107,229 |
| 2026-08-11 | 3.550 | 3.700 | 3.210 | 3.400 | 3.400 | 3,374,124 |
| 2026-08-10 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 1,563,287 |
| 2026-08-07 | 3.500 | 3.700 | 3.300 | 3.560 | 3.560 | 2,052,262 |
| 2026-08-06 | 3.550 | 3.700 | 3.400 | 3.500 | 3.500 | 1,545,944 |
| 2026-08-05 | 3.150 | 3.600 | 3.000 | 3.500 | 3.500 | 4,279,065 |
| 2026-08-04 | 3.300 | 3.600 | 3.000 | 3.240 | 3.240 | 3,903,880 |
| 2026-08-03 | 2.900 | 3.275 | 2.800 | 3.150 | 3.150 | 1,984,507 |
| 2026-07-31 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 555,672 |
| 2026-07-30 | 3.000 | 3.100 | 2.800 | 2.900 | 2.900 | 2,605,312 |
| 2026-07-29 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 1,210,819 |
| 2026-07-28 | 3.050 | 3.300 | 2.900 | 3.100 | 3.100 | 1,351,081 |
| 2026-07-27 | 3.150 | 3.300 | 2.900 | 3.050 | 3.050 | 2,133,316 |
Page 1 of 2 · 65 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.