Griffin Mining Limited GFM
LSE · United Kingdom · Non-Energy Minerals
GBp 310.00-8.00 (-2.52%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 310.00 | -2.52% | GBp 319.00 | GBp 319.00 | GBp 303.00 | 35.22K |
| 2026-09-30 | GBp 318.00 | +1.92% | GBp 315.00 | GBp 318.00 | GBp 301.00 | 63.56K |
| 2026-09-29 | GBp 312.00 | +1.96% | GBp 301.00 | GBp 312.00 | GBp 296.77 | 49.16K |
| 2026-09-28 | GBp 306.00 | +3.38% | GBp 295.00 | GBp 306.00 | GBp 292.00 | 94.23K |
| 2026-09-25 | GBp 296.00 | +2.07% | GBp 278.00 | GBp 299.28 | GBp 278.00 | 78.84K |
| 2026-09-24 | GBp 290.00 | +3.57% | GBp 280.00 | GBp 294.00 | GBp 280.00 | 28.32K |
| 2026-09-23 | GBp 280.00 | +0.36% | GBp 280.00 | GBp 286.00 | GBp 266.00 | 24.50K |
| 2026-09-22 | GBp 279.00 | +4.89% | GBp 272.00 | GBp 279.00 | GBp 270.00 | 142.52K |
| 2026-09-21 | GBp 266.00 | -3.97% | GBp 265.00 | GBp 280.00 | GBp 265.00 | 11.23K |
| 2026-09-18 | GBp 277.00 | +4.92% | GBp 277.00 | GBp 277.00 | GBp 263.40 | 6.15K |
| 2026-09-17 | GBp 264.00 | +0.76% | GBp 266.00 | GBp 275.00 | GBp 260.00 | 29.29K |
| 2026-09-16 | GBp 262.00 | +0.77% | GBp 267.00 | GBp 267.20 | GBp 256.62 | 56.52K |
| 2026-09-15 | GBp 260.00 | -2.99% | GBp 264.00 | GBp 280.00 | GBp 258.00 | 73.39K |
| 2026-09-14 | GBp 268.00 | -2.55% | GBp 276.00 | GBp 276.00 | GBp 263.00 | 25.05K |
| 2026-09-11 | GBp 275.00 | -6.46% | GBp 295.00 | GBp 295.00 | GBp 275.00 | 31.34K |
| 2026-09-10 | GBp 294.00 | +1.38% | GBp 295.00 | GBp 295.00 | GBp 274.00 | 15.98K |
| 2026-09-09 | GBp 290.00 | +2.47% | GBp 290.00 | GBp 295.00 | GBp 284.00 | 7.52K |
| 2026-09-08 | GBp 283.00 | 0.00% | GBp 274.00 | GBp 293.00 | GBp 274.00 | 20.10K |
| 2026-09-07 | GBp 283.00 | +0.18% | GBp 292.00 | GBp 294.00 | GBp 276.85 | 18.15K |
| 2026-09-04 | GBp 282.50 | +3.10% | GBp 273.00 | GBp 290.00 | GBp 273.00 | 8.49K |
| 2026-09-03 | GBp 274.00 | -2.84% | GBp 274.00 | GBp 293.00 | GBp 274.00 | 16.33K |
| 2026-09-02 | GBp 282.00 | -1.74% | GBp 274.00 | GBp 290.00 | GBp 274.00 | 13.47K |
| 2026-09-01 | GBp 287.00 | -1.03% | GBp 290.00 | GBp 290.00 | GBp 276.00 | 15.94K |
| 2026-08-28 | GBp 290.00 | +1.40% | GBp 291.00 | GBp 292.66 | GBp 281.00 | 4.93K |
| 2026-08-27 | GBp 286.00 | 0.00% | GBp 286.00 | GBp 286.00 | GBp 273.00 | 10.87K |
| 2026-08-26 | GBp 286.00 | +0.35% | GBp 271.00 | GBp 290.00 | GBp 271.00 | 19.94K |
| 2026-08-25 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 285.00 | GBp 275.87 | 6.59K |
| 2026-08-24 | GBp 285.00 | +1.06% | GBp 284.00 | GBp 287.00 | GBp 271.00 | 52.27K |
| 2026-08-21 | GBp 282.00 | 0.00% | GBp 286.00 | GBp 286.00 | GBp 265.00 | 51.73K |
| 2026-08-20 | GBp 282.00 | +3.68% | GBp 285.00 | GBp 285.00 | GBp 267.86 | 57.09K |
| 2026-08-19 | GBp 272.00 | -0.91% | GBp 265.00 | GBp 285.00 | GBp 265.00 | 10.32K |
| 2026-08-18 | GBp 274.50 | +2.04% | GBp 270.22 | GBp 279.00 | GBp 270.00 | 12.00K |
| 2026-08-17 | GBp 269.00 | -0.74% | GBp 274.00 | GBp 281.00 | GBp 266.00 | 81.54K |
| 2026-08-14 | GBp 271.00 | -6.23% | GBp 285.00 | GBp 292.00 | GBp 262.00 | 208.62K |
| 2026-08-13 | GBp 289.00 | -0.52% | GBp 290.00 | GBp 294.00 | GBp 285.00 | 3.11K |
| 2026-08-12 | GBp 290.50 | +0.17% | GBp 304.00 | GBp 304.00 | GBp 290.00 | 6.99K |
| 2026-08-11 | GBp 290.00 | -1.19% | GBp 291.00 | GBp 301.00 | GBp 290.00 | 19.74K |
| 2026-08-10 | GBp 293.50 | +0.17% | GBp 295.00 | GBp 301.00 | GBp 294.68 | 8.51K |
| 2026-08-07 | GBp 293.00 | -2.33% | GBp 292.00 | GBp 301.00 | GBp 291.00 | 9.12K |
| 2026-08-06 | GBp 300.00 | +0.67% | GBp 305.00 | GBp 308.00 | GBp 291.00 | 35.63K |
| 2026-08-05 | GBp 298.00 | 0.00% | GBp 304.00 | GBp 305.00 | GBp 292.00 | 14.80K |
| 2026-08-04 | GBp 298.00 | -0.17% | GBp 308.00 | GBp 308.00 | GBp 292.00 | 49 |
| 2026-08-03 | GBp 298.50 | +1.19% | GBp 305.00 | GBp 305.00 | GBp 292.00 | 7.35K |
| 2026-07-31 | GBp 295.00 | 0.00% | GBp 294.00 | GBp 303.00 | GBp 293.00 | 6.75K |
| 2026-07-30 | GBp 295.00 | -2.16% | GBp 295.00 | GBp 307.29 | GBp 295.00 | 8.52K |
| 2026-07-29 | GBp 301.50 | +0.50% | GBp 292.88 | GBp 308.00 | GBp 292.00 | 10.20K |
| 2026-07-28 | GBp 300.00 | 0.00% | GBp 308.00 | GBp 308.00 | GBp 303.00 | 3.61K |
| 2026-07-27 | GBp 300.00 | -2.60% | GBp 303.00 | GBp 304.00 | GBp 294.00 | 13.84K |
| 2026-07-24 | GBp 308.00 | +1.65% | GBp 292.00 | GBp 308.00 | GBp 292.00 | 108.58K |
| 2026-07-23 | GBp 303.00 | +1.68% | GBp 296.00 | GBp 308.00 | GBp 291.00 | 34.00K |
| 2026-07-22 | GBp 298.00 | +0.34% | GBp 295.00 | GBp 300.00 | GBp 292.00 | 10.20K |
| 2026-07-21 | GBp 297.00 | +0.68% | GBp 295.00 | GBp 302.00 | GBp 295.00 | 1.37K |
| 2026-07-20 | GBp 295.00 | -1.67% | GBp 295.00 | GBp 300.00 | GBp 295.00 | 4.86K |
| 2026-07-17 | GBp 300.00 | 0.00% | GBp 300.00 | GBp 305.00 | GBp 296.00 | 22.54K |
| 2026-07-16 | GBp 300.00 | +1.01% | GBp 305.00 | GBp 311.00 | GBp 300.00 | 21.10K |
| 2026-07-15 | GBp 297.00 | -1.98% | GBp 296.00 | GBp 313.00 | GBp 295.00 | 32.03K |
| 2026-07-14 | GBp 303.00 | +0.33% | GBp 296.00 | GBp 305.00 | GBp 295.00 | 31.17K |
| 2026-07-13 | GBp 302.00 | +1.68% | GBp 311.00 | GBp 311.00 | GBp 296.00 | 3.44K |
| 2026-07-10 | GBp 297.00 | -0.34% | GBp 298.00 | GBp 305.00 | GBp 296.00 | 30.53K |
| 2026-07-09 | GBp 298.00 | -0.67% | GBp 300.00 | GBp 304.00 | GBp 296.67 | 36.28K |
| 2026-07-08 | GBp 300.00 | +1.69% | GBp 300.00 | GBp 309.00 | GBp 300.00 | 15.13K |
| 2026-07-07 | GBp 295.00 | -1.67% | GBp 315.00 | GBp 315.00 | GBp 295.00 | 22.08K |
| 2026-07-06 | GBp 300.00 | -3.85% | GBp 305.00 | GBp 318.00 | GBp 300.00 | 3.69K |
| 2026-07-03 | GBp 312.00 | +0.81% | GBp 320.00 | GBp 320.00 | GBp 302.00 | 20.97K |
| 2026-07-02 | GBp 309.50 | +1.81% | GBp 319.00 | GBp 319.00 | GBp 307.00 | 19.54K |
| 2026-07-01 | GBp 304.00 | -0.65% | GBp 320.00 | GBp 320.00 | GBp 304.00 | 1.47K |
| 2026-06-30 | GBp 306.00 | -0.97% | GBp 308.00 | GBp 310.00 | GBp 304.00 | 10.24K |
| 2026-06-29 | GBp 309.00 | -1.59% | GBp 322.00 | GBp 322.00 | GBp 308.00 | 3.63K |
| 2026-06-26 | GBp 314.00 | +0.96% | GBp 321.00 | GBp 322.00 | GBp 310.56 | 27.51K |
| 2026-06-25 | GBp 311.00 | -1.58% | GBp 315.00 | GBp 326.75 | GBp 309.00 | 22.77K |
| 2026-06-24 | GBp 316.00 | -1.86% | GBp 324.00 | GBp 332.00 | GBp 315.00 | 46.82K |
| 2026-06-23 | GBp 322.00 | +1.26% | GBp 322.00 | GBp 331.00 | GBp 315.00 | 3.33M |
| 2026-06-22 | GBp 318.00 | -2.15% | GBp 319.00 | GBp 330.00 | GBp 315.00 | 26.72K |
| 2026-06-19 | GBp 325.00 | -0.76% | GBp 326.00 | GBp 333.00 | GBp 322.00 | 22.06K |
| 2026-06-18 | GBp 327.50 | +1.39% | GBp 313.00 | GBp 330.00 | GBp 312.00 | 29.27K |
| 2026-06-17 | GBp 323.00 | 0.00% | GBp 324.00 | GBp 329.00 | GBp 312.00 | 13.37K |
| 2026-06-16 | GBp 323.00 | +0.94% | GBp 320.00 | GBp 329.00 | GBp 318.00 | 3.76K |
| 2026-06-15 | GBp 320.00 | -0.62% | GBp 312.00 | GBp 329.00 | GBp 312.00 | 29.85K |
| 2026-06-12 | GBp 322.00 | -0.46% | GBp 330.00 | GBp 330.00 | GBp 312.00 | 9.57K |
| 2026-06-11 | GBp 323.50 | +1.41% | GBp 315.40 | GBp 319.65 | GBp 315.40 | 1.12K |
| 2026-06-10 | GBp 319.00 | +1.92% | GBp 312.00 | GBp 327.00 | GBp 312.00 | 19.72K |
| 2026-06-09 | GBp 313.00 | -2.49% | GBp 319.00 | GBp 328.35 | GBp 313.00 | 292.45K |
| 2026-06-08 | GBp 321.00 | -0.31% | GBp 319.00 | GBp 330.00 | GBp 313.00 | 13.87K |
| 2026-06-05 | GBp 322.00 | -0.62% | GBp 327.00 | GBp 330.00 | GBp 322.00 | 28.45K |
| 2026-06-04 | GBp 324.00 | -0.92% | GBp 325.00 | GBp 330.00 | GBp 322.00 | 7.76K |
| 2026-06-03 | GBp 327.00 | +2.51% | GBp 324.00 | GBp 330.00 | GBp 312.00 | 34.75K |
| 2026-06-02 | GBp 319.00 | -0.62% | GBp 325.00 | GBp 325.00 | GBp 313.00 | 8.15K |
| 2026-06-01 | GBp 321.00 | +1.90% | GBp 324.00 | GBp 324.00 | GBp 312.00 | 24.65K |
| 2026-05-29 | GBp 315.00 | +0.16% | GBp 328.00 | GBp 328.55 | GBp 313.00 | 79.16K |
| 2026-05-28 | GBp 314.50 | +0.48% | GBp 319.00 | GBp 328.00 | GBp 312.00 | 39.37K |