GCM Resources plc GCM
LSE · United Kingdom · Energy Minerals
GBp 14.16-0.35 (-2.38%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 14.33 | -1.17% | GBp 14.85 | GBp 15.50 | GBp 14.00 | 408.82K |
| 2026-10-01 | GBp 14.50 | -4.92% | GBp 15.25 | GBp 16.00 | GBp 14.40 | 1.08M |
| 2026-09-30 | GBp 15.25 | +1.67% | GBp 15.50 | GBp 16.00 | GBp 14.00 | 1.36M |
| 2026-09-29 | GBp 15.00 | +6.38% | GBp 14.25 | GBp 16.00 | GBp 13.00 | 1.39M |
| 2026-09-28 | GBp 14.10 | -11.87% | GBp 16.25 | GBp 17.10 | GBp 14.00 | 2.97M |
| 2026-09-25 | GBp 16.00 | +23.08% | GBp 13.13 | GBp 17.50 | GBp 13.19 | 9.65M |
| 2026-09-24 | GBp 13.00 | -2.26% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 1.39M |
| 2026-09-23 | GBp 13.30 | -0.75% | GBp 13.13 | GBp 13.50 | GBp 12.50 | 1.61M |
| 2026-09-22 | GBp 13.40 | -0.74% | GBp 13.50 | GBp 14.75 | GBp 12.71 | 3.55M |
| 2026-09-21 | GBp 13.50 | -6.90% | GBp 14.13 | GBp 14.70 | GBp 12.50 | 2.44M |
| 2026-09-18 | GBp 14.50 | -6.45% | GBp 15.50 | GBp 16.00 | GBp 13.50 | 4.34M |
| 2026-09-17 | GBp 15.50 | -6.77% | GBp 16.63 | GBp 17.00 | GBp 15.00 | 2.52M |
| 2026-09-16 | GBp 16.63 | +2.31% | GBp 16.50 | GBp 17.00 | GBp 15.00 | 2.84M |
| 2026-09-15 | GBp 16.25 | -13.33% | GBp 20.00 | GBp 20.00 | GBp 15.00 | 14.22M |
| 2026-09-14 | GBp 18.75 | +51.52% | GBp 12.75 | GBp 19.00 | GBp 11.50 | 7.11M |
| 2026-09-11 | GBp 12.38 | +3.99% | GBp 11.75 | GBp 12.95 | GBp 10.50 | 6.55M |
| 2026-09-10 | GBp 11.90 | -5.56% | GBp 13.13 | GBp 13.50 | GBp 11.50 | 4.55M |
| 2026-09-09 | GBp 12.60 | -3.08% | GBp 13.50 | GBp 13.50 | GBp 12.00 | 4.10M |
| 2026-09-08 | GBp 13.00 | -8.45% | GBp 14.25 | GBp 14.50 | GBp 12.50 | 5.24M |
| 2026-09-07 | GBp 14.20 | -11.25% | GBp 15.50 | GBp 16.00 | GBp 13.50 | 7.62M |
| 2026-09-04 | GBp 16.00 | +10.34% | GBp 14.50 | GBp 16.00 | GBp 13.57 | 4.40M |
| 2026-09-03 | GBp 14.50 | -13.43% | GBp 17.25 | GBp 18.00 | GBp 14.00 | 8.73M |
| 2026-09-02 | GBp 16.75 | +39.58% | GBp 12.00 | GBp 21.00 | GBp 11.00 | 26.41M |
| 2026-09-01 | GBp 12.00 | -14.29% | GBp 13.75 | GBp 15.00 | GBp 11.50 | 4.72M |
| 2026-08-28 | GBp 14.00 | -1.75% | GBp 13.75 | GBp 16.00 | GBp 13.00 | 6.58M |
| 2026-08-27 | GBp 14.25 | +0.35% | GBp 14.00 | GBp 18.00 | GBp 13.50 | 18.33M |
| 2026-08-26 | GBp 14.20 | -16.47% | GBp 16.75 | GBp 17.50 | GBp 12.65 | 21.68M |
| 2026-08-25 | GBp 17.00 | -10.53% | GBp 18.75 | GBp 21.00 | GBp 16.00 | 10.54M |
| 2026-08-24 | GBp 19.00 | +11.76% | GBp 17.25 | GBp 21.50 | GBp 17.00 | 25.39M |
| 2026-08-21 | GBp 17.00 | +36.55% | GBp 12.50 | GBp 18.20 | GBp 12.00 | 28.56M |
| 2026-08-20 | GBp 12.45 | +4.62% | GBp 12.25 | GBp 13.00 | GBp 11.50 | 9.66M |
| 2026-08-19 | GBp 11.90 | +11.21% | GBp 10.75 | GBp 12.01 | GBp 10.00 | 14.99M |
| 2026-08-18 | GBp 10.70 | +13.83% | GBp 9.75 | GBp 12.00 | GBp 9.00 | 27.58M |
| 2026-08-17 | GBp 9.40 | +141.03% | GBp 3.90 | GBp 10.50 | GBp 3.80 | 46.58M |
| 2026-08-14 | GBp 3.90 | +16.42% | GBp 3.35 | GBp 4.60 | GBp 3.20 | 4.48M |
| 2026-08-13 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.50 | GBp 3.20 | 466.44K |
| 2026-08-12 | GBp 3.35 | -1.47% | GBp 3.35 | GBp 3.42 | GBp 3.20 | 418.50K |
| 2026-08-11 | GBp 3.40 | 0.00% | GBp 3.35 | GBp 3.42 | GBp 3.27 | 179.24K |
| 2026-08-10 | GBp 3.40 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.23 | 833.93K |
| 2026-08-07 | GBp 3.40 | -5.56% | GBp 3.60 | GBp 3.72 | GBp 3.40 | 247.64K |
| 2026-08-06 | GBp 3.60 | -1.37% | GBp 3.65 | GBp 3.57 | GBp 3.40 | 526.08K |
| 2026-08-05 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 129.22K |
| 2026-08-04 | GBp 3.65 | +1.39% | GBp 3.60 | GBp 3.80 | GBp 3.40 | 304.36K |
| 2026-08-03 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.80 | GBp 3.41 | 289.35K |
| 2026-07-31 | GBp 3.60 | -12.20% | GBp 3.85 | GBp 4.20 | GBp 3.50 | 1.16M |
| 2026-07-30 | GBp 4.10 | +2.50% | GBp 4.00 | GBp 4.20 | GBp 3.63 | 1.52M |
| 2026-07-29 | GBp 4.00 | +6.67% | GBp 3.75 | GBp 4.40 | GBp 3.60 | 2.94M |
| 2026-07-28 | GBp 3.75 | +20.97% | GBp 3.10 | GBp 4.30 | GBp 3.14 | 9.14M |
| 2026-07-27 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.14 | GBp 2.90 | 92.90K |
| 2026-07-24 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.30 | GBp 2.90 | 593.18K |
| 2026-07-23 | GBp 3.10 | -1.59% | GBp 3.15 | GBp 3.30 | GBp 2.92 | 696.11K |
| 2026-07-22 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 221.51K |
| 2026-07-21 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.18 | GBp 3.17 | 224.05K |
| 2026-07-20 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 314.30K |
| 2026-07-17 | GBp 3.15 | +1.61% | GBp 3.10 | GBp 3.30 | GBp 3.05 | 254.82K |
| 2026-07-16 | GBp 3.10 | 0.00% | GBp 3.30 | GBp 3.29 | GBp 2.86 | 1.23M |
| 2026-07-15 | GBp 3.10 | -10.14% | GBp 3.45 | GBp 3.42 | GBp 3.10 | 536.10K |
| 2026-07-14 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.45 | GBp 3.45 | 0 |
| 2026-07-13 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.48 | GBp 3.30 | 430.89K |
| 2026-07-10 | GBp 3.45 | +3.92% | GBp 3.35 | GBp 3.60 | GBp 3.30 | 517.80K |
| 2026-07-09 | GBp 3.32 | +3.75% | GBp 3.10 | GBp 3.50 | GBp 3.00 | 2.33M |
| 2026-07-08 | GBp 3.20 | -8.05% | GBp 3.35 | GBp 3.50 | GBp 3.00 | 1.13M |
| 2026-07-07 | GBp 3.48 | -4.92% | GBp 3.40 | GBp 3.52 | GBp 3.26 | 823.62K |
| 2026-07-06 | GBp 3.66 | +0.27% | GBp 3.65 | GBp 3.68 | GBp 3.50 | 485.77K |
| 2026-07-03 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 383.54K |
| 2026-07-02 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 202.72K |
| 2026-07-01 | GBp 3.65 | -6.41% | GBp 3.90 | GBp 3.81 | GBp 3.55 | 928.00K |
| 2026-06-30 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.98 | GBp 3.82 | 452.80K |
| 2026-06-29 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 4.00 | GBp 3.80 | 399.94K |
| 2026-06-26 | GBp 3.90 | -2.50% | GBp 4.10 | GBp 4.20 | GBp 3.82 | 857.44K |
| 2026-06-25 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.10 | GBp 3.80 | 1.03M |
| 2026-06-24 | GBp 4.00 | -6.98% | GBp 4.30 | GBp 4.30 | GBp 4.00 | 626.56K |
| 2026-06-23 | GBp 4.30 | -0.92% | GBp 4.30 | GBp 4.44 | GBp 4.10 | 174.60K |
| 2026-06-22 | GBp 4.34 | -0.23% | GBp 4.35 | GBp 4.50 | GBp 4.15 | 406.18K |
| 2026-06-19 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.47 | GBp 4.20 | 142.74K |
| 2026-06-18 | GBp 4.35 | -4.61% | GBp 4.45 | GBp 4.43 | GBp 4.25 | 444.73K |
| 2026-06-17 | GBp 4.56 | -0.87% | GBp 4.60 | GBp 4.68 | GBp 4.30 | 784.15K |
| 2026-06-16 | GBp 4.60 | +5.75% | GBp 4.35 | GBp 4.84 | GBp 4.39 | 1.44M |
| 2026-06-15 | GBp 4.35 | +4.82% | GBp 4.15 | GBp 4.40 | GBp 4.05 | 1.47M |
| 2026-06-12 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.25 | GBp 4.05 | 201.26K |
| 2026-06-11 | GBp 4.15 | +0.61% | GBp 4.13 | GBp 4.21 | GBp 4.05 | 402.92K |
| 2026-06-10 | GBp 4.13 | -8.33% | GBp 4.50 | GBp 4.60 | GBp 3.80 | 2.03M |
| 2026-06-09 | GBp 4.50 | -0.22% | GBp 4.50 | GBp 4.48 | GBp 4.40 | 232.26K |
| 2026-06-08 | GBp 4.51 | -0.88% | GBp 4.55 | GBp 4.70 | GBp 4.43 | 350.98K |
| 2026-06-05 | GBp 4.55 | -2.15% | GBp 4.70 | GBp 4.75 | GBp 4.41 | 286.32K |
| 2026-06-04 | GBp 4.65 | -8.82% | GBp 5.00 | GBp 5.00 | GBp 4.60 | 1.32M |
| 2026-06-03 | GBp 5.10 | -5.56% | GBp 5.35 | GBp 5.50 | GBp 4.80 | 926.23K |
| 2026-06-02 | GBp 5.40 | -2.70% | GBp 5.55 | GBp 5.50 | GBp 5.23 | 445.52K |
| 2026-06-01 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.70 | GBp 5.40 | 621.42K |
| 2026-05-29 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.70 | GBp 5.40 | 129.59K |