Great Western Mining Corp Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.000 | 3.100 | 2.800 | 2.900 | 2.900 | 3,266,602 |
| 2026-04-28 | 3.000 | 3.200 | 2.850 | 3.000 | 3.000 | 5,393,818 |
| 2026-04-27 | 2.750 | 3.100 | 2.700 | 2.900 | 2.900 | 9,656,935 |
| 2026-04-24 | 3.050 | 3.100 | 2.550 | 2.750 | 2.750 | 11,805,398 |
| 2026-04-23 | 3.350 | 3.400 | 2.800 | 3.050 | 3.050 | 9,659,768 |
| 2026-04-22 | 3.250 | 3.500 | 3.200 | 3.350 | 3.350 | 8,057,268 |
| 2026-04-21 | 3.150 | 3.300 | 3.000 | 3.300 | 3.300 | 11,611,896 |
| 2026-04-20 | 3.350 | 3.400 | 2.900 | 3.150 | 3.150 | 19,165,260 |
| 2026-04-17 | 2.850 | 3.400 | 2.800 | 3.325 | 3.325 | 33,937,530 |
| 2026-04-16 | 2.850 | 3.000 | 2.600 | 2.820 | 2.820 | 20,305,935 |
| 2026-04-15 | 2.350 | 2.900 | 2.200 | 2.900 | 2.900 | 40,753,469 |
| 2026-04-14 | 2.200 | 2.400 | 2.100 | 2.280 | 2.280 | 9,103,780 |
| 2026-04-13 | 2.000 | 2.400 | 1.950 | 2.230 | 2.230 | 39,149,096 |
| 2026-04-10 | 1.800 | 2.100 | 1.750 | 1.990 | 1.990 | 16,331,143 |
| 2026-04-09 | 1.800 | 1.900 | 1.750 | 1.850 | 1.850 | 8,848,906 |
| 2026-04-08 | 1.775 | 1.850 | 1.700 | 1.800 | 1.800 | 4,361,428 |
| 2026-04-07 | 1.650 | 1.950 | 1.600 | 1.775 | 1.775 | 16,894,942 |
| 2026-04-02 | 1.625 | 1.700 | 1.600 | 1.650 | 1.650 | 5,157,310 |
| 2026-04-01 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 11,433,273 |
| 2026-03-31 | 1.650 | 1.700 | 1.550 | 1.600 | 1.600 | 8,329,601 |
| 2026-03-30 | 1.475 | 1.750 | 1.400 | 1.650 | 1.650 | 19,218,600 |
| 2026-03-27 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 1,232,846 |
| 2026-03-26 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 4,182,744 |
| 2026-03-25 | 1.375 | 1.550 | 1.350 | 1.475 | 1.475 | 5,024,584 |
| 2026-03-24 | 1.475 | 1.550 | 1.350 | 1.375 | 1.375 | 10,352,310 |
| 2026-03-23 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 3,086,639 |
| 2026-03-20 | 1.500 | 1.600 | 1.450 | 1.500 | 1.500 | 3,053,123 |
| 2026-03-19 | 1.600 | 1.650 | 1.450 | 1.511 | 1.511 | 4,184,750 |
| 2026-03-18 | 1.550 | 1.750 | 1.500 | 1.600 | 1.600 | 7,792,232 |
| 2026-03-17 | 1.575 | 1.650 | 1.500 | 1.550 | 1.550 | 5,438,277 |
| 2026-03-16 | 1.575 | 1.650 | 1.500 | 1.510 | 1.510 | 996,708 |
| 2026-03-13 | 1.575 | 1.650 | 1.500 | 1.575 | 1.575 | 320,701 |
| 2026-03-12 | 1.625 | 1.650 | 1.500 | 1.575 | 1.575 | 5,718,279 |
| 2026-03-11 | 1.650 | 1.700 | 1.568 | 1.625 | 1.625 | 1,952,979 |
| 2026-03-10 | 1.650 | 1.700 | 1.500 | 1.650 | 1.650 | 4,628,704 |
| 2026-03-09 | 1.700 | 1.700 | 1.600 | 1.650 | 1.650 | 5,476,080 |
| 2026-03-06 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 5,384,615 |
| 2026-03-05 | 1.725 | 1.750 | 1.650 | 1.700 | 1.700 | 5,631,457 |
| 2026-03-04 | 1.750 | 1.800 | 1.650 | 1.725 | 1.725 | 2,757,235 |
| 2026-03-03 | 1.700 | 1.790 | 1.650 | 1.760 | 1.760 | 9,234,490 |
| 2026-03-02 | 1.700 | 1.770 | 1.660 | 1.750 | 1.750 | 16,207,885 |
| 2026-02-27 | 1.700 | 1.750 | 1.620 | 1.730 | 1.730 | 4,786,795 |
| 2026-02-26 | 1.550 | 1.750 | 1.550 | 1.680 | 1.680 | 19,593,273 |
| 2026-02-25 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 4,919,149 |
| 2026-02-24 | 1.625 | 1.650 | 1.550 | 1.600 | 1.600 | 5,347,743 |
| 2026-02-23 | 1.650 | 1.700 | 1.600 | 1.640 | 1.640 | 1,696,231 |
| 2026-02-20 | 1.725 | 1.750 | 1.600 | 1.650 | 1.650 | 5,716,782 |
| 2026-02-19 | 1.725 | 1.750 | 1.700 | 1.725 | 1.725 | 5,046,019 |
| 2026-02-18 | 1.700 | 1.850 | 1.700 | 1.725 | 1.725 | 15,605,964 |
| 2026-02-17 | 1.650 | 1.750 | 1.600 | 1.700 | 1.700 | 15,788,873 |
| 2026-02-16 | 1.650 | 1.700 | 1.550 | 1.650 | 1.650 | 47,982,176 |
| 2026-02-13 | 1.600 | 1.700 | 1.550 | 1.650 | 1.650 | 4,986,861 |
| 2026-02-12 | 1.750 | 1.800 | 1.550 | 1.600 | 1.600 | 12,912,975 |
| 2026-02-11 | 1.725 | 1.800 | 1.700 | 1.750 | 1.750 | 15,534,278 |
| 2026-02-10 | 1.650 | 1.750 | 1.600 | 1.725 | 1.725 | 12,931,954 |
| 2026-02-09 | 1.600 | 1.700 | 1.550 | 1.650 | 1.650 | 5,398,224 |
| 2026-02-06 | 1.575 | 1.650 | 1.500 | 1.600 | 1.600 | 10,846,693 |
| 2026-02-05 | 1.625 | 1.700 | 1.550 | 1.575 | 1.575 | 12,955,100 |
| 2026-02-04 | 1.650 | 1.800 | 1.600 | 1.625 | 1.625 | 26,070,899 |
| 2026-02-03 | 1.550 | 1.700 | 1.476 | 1.625 | 1.625 | 25,207,940 |
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.