Great Western Mining Corp Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.950	0.965	0.915	0.950	0.950	319,422
2025-08-12	0.950	0.970	0.910	0.950	0.950	66,656
2025-08-11	0.950	1.000	0.900	0.950	0.950	44,851
2025-08-08	0.925	1.000	0.900	0.950	0.950	2,743,926
2025-08-07	0.900	0.950	0.850	0.925	0.925	1,577,768
2025-08-06	0.900	0.950	0.850	0.900	0.900	397,473
2025-08-05	0.900	0.950	0.850	0.900	0.900	1,247,159
2025-08-04	0.900	0.969	0.850	0.969	0.969	166,412
2025-08-01	0.900	0.950	0.850	0.900	0.900	31,081
2025-07-31	0.900	0.927	0.870	0.900	0.900	56,229
2025-07-30	0.900	0.930	0.866	0.900	0.900	204,600
2025-07-29	0.900	0.950	0.850	0.900	0.900	2,548,157
2025-07-28	0.920	0.920	0.900	0.918	0.918	287,327
2025-07-25	0.950	0.969	0.900	0.925	0.925	551,680
2025-07-24	0.950	0.958	0.900	0.950	0.950	204,746
2025-07-23	0.975	1.071	0.900	0.950	0.950	1,175,292
2025-07-22	0.975	1.050	0.900	0.975	0.975	1,332,260
2025-07-21	0.916	1.050	0.900	0.975	0.975	290,730
2025-07-18	0.975	1.050	0.900	0.975	0.975	24,501
2025-07-17	0.975	0.985	0.910	0.975	0.975	601,118
2025-07-16	1.000	1.071	0.900	0.975	0.975	681,556
2025-07-15	1.000	1.027	0.952	1.000	1.000	264,115
2025-07-14	1.000	1.030	0.951	1.000	1.000	1,940,140
2025-07-11	0.975	1.050	0.900	1.050	1.050	742,091
2025-07-10	0.975	0.995	0.920	0.975	0.975	133,385
2025-07-09	0.975	0.995	0.970	0.975	0.975	542,828
2025-07-08	0.975	1.050	0.900	0.975	0.975	591,917
2025-07-07	0.975	1.000	0.900	0.975	0.975	1,058,135
2025-07-04	0.975	0.975	0.920	0.975	0.975	319,484
2025-07-03	0.975	0.975	0.915	0.975	0.975	4,258
2025-07-02	0.975	1.050	0.900	0.975	0.975	2,012,258
2025-07-01	0.950	1.000	0.900	0.975	0.975	2,683,483
2025-06-30	0.975	1.000	0.860	0.925	0.925	3,174,419
2025-06-27	0.975	0.992	0.950	0.975	0.975	403,383
2025-06-26	0.975	0.992	0.920	0.975	0.975	1,813,583
2025-06-25	0.975	1.050	0.950	0.975	0.975	4,635,649
2025-06-24	0.975	1.000	0.950	0.975	0.975	1,069,832
2025-06-23	1.000	1.050	0.950	0.975	0.975	2,679,128
2025-06-20	1.000	1.050	0.950	1.000	1.000	164,577
2025-06-19	1.000	1.071	0.950	1.071	1.071	1,348,301
2025-06-18	1.000	1.050	0.950	1.000	1.000	7,639,503
2025-06-17	1.000	1.000	0.950	0.975	0.975	1,374,921
2025-06-16	1.050	1.118	0.950	1.000	1.000	6,550,364
2025-06-13	1.050	1.100	1.000	1.025	1.025	2,071,031
2025-06-12	1.050	1.100	1.000	1.000	1.000	888,407
2025-06-11	1.050	1.071	1.000	1.070	1.070	1,677,658
2025-06-10	1.150	1.200	1.000	1.050	1.050	7,353,163
2025-06-09	1.550	1.575	1.500	1.550	1.550	7,582
2025-06-06	1.550	1.600	1.500	1.550	1.550	506,071
2025-06-05	1.550	1.600	1.500	1.550	1.550	747,009
2025-06-04	1.550	1.632	1.500	1.550	1.550	130,206
2025-06-03	1.550	1.550	1.500	1.550	1.550	44,011
2025-06-02	1.550	1.575	1.502	1.550	1.550	30,225
2025-05-30	1.550	1.600	1.500	1.550	1.550	25,808
2025-05-29	1.550	1.632	1.500	1.550	1.550	75,796
2025-05-28	1.550	1.600	1.500	1.550	1.550	40,395
2025-05-27	1.550	1.632	1.500	1.550	1.550	214,223
2025-05-23	1.550	1.599	1.502	1.550	1.550	5,745
2025-05-22	1.550	1.600	1.500	1.550	1.550	290,930
2025-05-21	1.575	1.600	1.500	1.550	1.550	49,978

← NewerPage 6 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.