Great Western Mining Corp Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.425	1.600	1.350	1.550	1.550	17,969,620
2026-01-30	1.450	1.600	1.300	1.600	1.600	60,579,884
2026-01-29	1.800	2.300	1.500	1.525	1.525	55,972,793
2026-01-28	1.450	1.780	1.250	1.560	1.560	47,895,931
2026-01-27	1.350	1.900	1.300	1.700	1.700	18,346,881
2026-01-26	1.300	1.500	1.250	1.350	1.350	8,158,349
2026-01-23	1.275	1.350	1.200	1.300	1.300	4,815,821
2026-01-22	1.550	1.600	1.215	1.275	1.275	14,797,040
2026-01-21	1.425	1.500	1.350	1.450	1.450	5,440,918
2026-01-20	1.525	1.600	1.400	1.450	1.450	3,714,247
2026-01-19	1.425	1.600	1.400	1.525	1.525	3,252,644
2026-01-16	1.275	1.500	1.200	1.425	1.425	7,922,538
2026-01-15	1.225	1.400	1.200	1.275	1.275	3,473,051
2026-01-14	1.325	1.400	1.150	1.225	1.225	3,623,866
2026-01-13	1.250	1.400	1.200	1.325	1.325	2,092,675
2026-01-12	1.225	1.400	1.150	1.250	1.250	3,558,304
2026-01-09	1.175	1.300	1.100	1.225	1.225	1,017,542
2026-01-08	1.225	1.400	1.100	1.175	1.175	2,262,817
2026-01-07	1.225	1.300	1.100	1.225	1.225	1,812,601
2026-01-06	1.150	1.285	1.000	1.225	1.225	4,474,938
2026-01-05	1.350	1.500	1.100	1.150	1.150	7,847,797
2026-01-02	1.250	1.400	1.200	1.350	1.350	1,610,747
2025-12-31	1.175	1.400	1.150	1.250	1.250	4,671,033
2025-12-30	1.300	1.350	1.051	1.175	1.175	5,324,829
2025-12-29	1.025	1.350	1.000	1.300	1.300	10,071,928
2025-12-24	1.025	1.100	0.950	1.025	1.025	202,369
2025-12-23	1.050	1.150	0.950	1.025	1.025	730,314
2025-12-22	1.025	1.150	0.953	1.050	1.050	141,854
2025-12-19	1.050	1.100	0.950	1.025	1.025	223,946
2025-12-18	1.100	1.150	0.985	1.050	1.050	1,561,984
2025-12-17	1.000	1.150	0.950	1.100	1.100	1,613,751
2025-12-16	1.125	1.200	0.915	1.000	1.000	5,680,272
2025-12-15	1.125	1.200	1.020	1.125	1.125	1,513,889
2025-12-12	1.050	1.200	1.000	1.125	1.125	2,005,454
2025-12-11	1.050	1.100	1.000	1.050	1.050	635,560
2025-12-10	1.075	1.150	1.000	1.050	1.050	1,736,078
2025-12-09	1.125	1.150	1.000	1.075	1.075	1,852,529
2025-12-08	1.150	1.200	1.025	1.125	1.125	1,101,039
2025-12-05	1.150	1.200	1.100	1.150	1.150	2,623,552
2025-12-04	1.050	1.300	1.000	1.150	1.150	9,634,852
2025-12-03	1.100	1.200	1.000	1.050	1.050	1,935,016
2025-12-02	1.150	1.200	1.000	1.100	1.100	2,277,775
2025-12-01	1.150	1.200	1.075	1.150	1.150	821,372
2025-11-28	1.150	1.200	1.100	1.150	1.150	1,167,431
2025-11-27	1.150	1.210	1.110	1.150	1.150	672,830
2025-11-26	1.300	1.400	1.100	1.150	1.150	7,002,635
2025-11-25	1.200	1.400	1.100	1.300	1.300	6,020,495
2025-11-24	1.050	1.340	0.950	1.225	1.225	6,221,546
2025-11-21	1.100	1.150	0.965	1.050	1.050	2,755,287
2025-11-20	0.975	1.199	0.900	1.100	1.100	9,744,759
2025-11-19	1.025	1.100	0.900	0.975	0.975	1,857,042
2025-11-18	1.025	1.100	0.950	1.025	1.025	872,250
2025-11-17	1.125	1.150	0.900	1.025	1.025	8,640,185
2025-11-14	1.200	1.250	1.050	1.140	1.140	5,433,468
2025-11-13	1.200	1.250	1.151	1.200	1.200	1,053,826
2025-11-12	1.150	1.250	1.150	1.200	1.200	1,505,657
2025-11-11	1.350	1.400	1.112	1.200	1.200	10,844,662
2025-11-10	1.500	1.600	1.300	1.350	1.350	5,501,898
2025-11-07	1.500	1.600	1.400	1.500	1.500	2,896,481
2025-11-06	1.400	1.600	1.300	1.500	1.500	5,844,220

← NewerPage 4 of 5 · 253 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.