Great Western Mining Corp Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,262 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.