Galileo Resources Plc GLR
LSE · United Kingdom · Non-Energy Minerals
GBp 0.7690-0.03 (-3.88%)
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 0.77 | -3.91% | GBp 0.81 | GBp 0.81 | GBp 0.77 | 287.28K |
| 2026-10-01 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 1.78M |
| 2026-09-30 | GBp 0.80 | -3.03% | GBp 0.82 | GBp 0.85 | GBp 0.75 | 1.15M |
| 2026-09-29 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 1.80M |
| 2026-09-28 | GBp 0.82 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 5.12M |
| 2026-09-25 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.84 | GBp 0.80 | 1.01M |
| 2026-09-24 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.81 | GBp 0.81 | 150.50K |
| 2026-09-23 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.75 | 2.71M |
| 2026-09-22 | GBp 0.82 | +10.00% | GBp 0.75 | GBp 0.84 | GBp 0.70 | 3.09M |
| 2026-09-21 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.71 | 264.92K |
| 2026-09-18 | GBp 0.75 | +7.14% | GBp 0.73 | GBp 0.80 | GBp 0.71 | 4.57M |
| 2026-09-17 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.75 | GBp 0.66 | 2.45M |
| 2026-09-16 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 377.92K |
| 2026-09-15 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.71 | 100.00K |
| 2026-09-14 | GBp 0.73 | +3.57% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.48M |
| 2026-09-11 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.67 | 2.25M |
| 2026-09-10 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.74 | GBp 0.65 | 1.06M |
| 2026-09-09 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 76.48K |
| 2026-09-08 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.74 | 771.78K |
| 2026-09-07 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.71 | 650.40K |
| 2026-09-04 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 877.41K |
| 2026-09-03 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 183.17K |
| 2026-09-02 | GBp 0.75 | -6.25% | GBp 0.80 | GBp 0.85 | GBp 0.70 | 1.42M |
| 2026-09-01 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 2.53M |
| 2026-08-28 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 3.09M |
| 2026-08-27 | GBp 0.80 | +6.67% | GBp 0.75 | GBp 0.85 | GBp 0.75 | 8.74M |
| 2026-08-26 | GBp 0.75 | -6.25% | GBp 0.77 | GBp 0.85 | GBp 0.70 | 2.08M |
| 2026-08-25 | GBp 0.80 | +28.00% | GBp 0.65 | GBp 0.90 | GBp 0.66 | 22.88M |
| 2026-08-24 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.69 | GBp 0.60 | 5.65M |
| 2026-08-21 | GBp 0.63 | +8.70% | GBp 0.57 | GBp 0.65 | GBp 0.55 | 2.99M |
| 2026-08-20 | GBp 0.57 | -4.17% | GBp 0.60 | GBp 0.60 | GBp 0.55 | 6.53M |
| 2026-08-19 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.64 | GBp 0.55 | 147.58K |
| 2026-08-18 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.64 | GBp 0.57 | 1.71M |
| 2026-08-17 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 1.75M |
| 2026-08-14 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 1.79M |
| 2026-08-13 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 1.55M |
| 2026-08-12 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.64 | GBp 0.55 | 2.57M |
| 2026-08-11 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.65 | GBp 0.55 | 3.22M |
| 2026-08-10 | GBp 0.63 | +4.17% | GBp 0.60 | GBp 0.66 | GBp 0.60 | 4.59M |
| 2026-08-07 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.60 | 2.13M |
| 2026-08-06 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 231.56K |
| 2026-08-05 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.61 | 3.73M |
| 2026-08-04 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.59 | 509.21K |
| 2026-08-03 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.64 | GBp 0.55 | 284.37K |
| 2026-07-31 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.64 | GBp 0.55 | 1.36M |
| 2026-07-30 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.63 | 333.22K |
| 2026-07-29 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.65 | GBp 0.56 | 2.16M |
| 2026-07-28 | GBp 0.63 | -7.41% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 2.76M |
| 2026-07-27 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.01M |
| 2026-07-24 | GBp 0.68 | +8.00% | GBp 0.63 | GBp 0.70 | GBp 0.60 | 5.12M |
| 2026-07-23 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 3.27M |
| 2026-07-22 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.64 | GBp 0.60 | 601.68K |
| 2026-07-21 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.62 | GBp 0.60 | 1.51M |
| 2026-07-20 | GBp 0.63 | +4.17% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 6.99M |
| 2026-07-17 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 2.21M |
| 2026-07-16 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 2.18M |
| 2026-07-15 | GBp 0.60 | +17.65% | GBp 0.51 | GBp 0.65 | GBp 0.50 | 18.87M |
| 2026-07-14 | GBp 0.51 | -38.18% | GBp 0.82 | GBp 0.81 | GBp 0.49 | 29.18M |
| 2026-07-13 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.90 | GBp 0.75 | 4.39M |
| 2026-07-10 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.81 | 203.10K |
| 2026-07-09 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.81 | GBp 0.80 | 1.16M |
| 2026-07-08 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.80 | GBp 0.80 | 681.39K |
| 2026-07-07 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.81 | GBp 0.81 | 185.00K |
| 2026-07-06 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 155.82K |
| 2026-07-03 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.80 | GBp 0.80 | 0 |
| 2026-07-02 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 2.61M |
| 2026-07-01 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 2.98M |
| 2026-06-30 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.83 | GBp 0.75 | 1.11M |
| 2026-06-29 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.78 | GBp 0.76 | 550.00K |
| 2026-06-26 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.81 | GBp 0.75 | 721.65K |
| 2026-06-25 | GBp 0.77 | -3.13% | GBp 0.80 | GBp 0.80 | GBp 0.79 | 783.36K |
| 2026-06-24 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.82 | GBp 0.75 | 872.16K |
| 2026-06-23 | GBp 0.77 | -3.13% | GBp 0.80 | GBp 0.85 | GBp 0.78 | 2.42M |
| 2026-06-22 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 0.83 | GBp 0.77 | 3.49M |
| 2026-06-19 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.85 | GBp 0.85 | 0 |
| 2026-06-18 | GBp 0.85 | -5.56% | GBp 0.90 | GBp 0.88 | GBp 0.81 | 6.41M |
| 2026-06-17 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 5.89M |
| 2026-06-16 | GBp 0.90 | +2.86% | GBp 0.98 | GBp 1.08 | GBp 0.86 | 28.37M |
| 2026-06-15 | GBp 0.88 | +9.37% | GBp 0.80 | GBp 0.93 | GBp 0.79 | 5.27M |
| 2026-06-12 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.85 | GBp 0.75 | 2.99M |
| 2026-06-11 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.80 | GBp 0.75 | 190.99K |
| 2026-06-10 | GBp 0.77 | -3.13% | GBp 0.80 | GBp 0.83 | GBp 0.75 | 1.18M |
| 2026-06-09 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 0.85 | GBp 0.75 | 7.50M |
| 2026-06-08 | GBp 0.85 | -5.56% | GBp 0.90 | GBp 0.89 | GBp 0.83 | 2.52M |
| 2026-06-05 | GBp 0.90 | +9.09% | GBp 0.85 | GBp 0.90 | GBp 0.81 | 4.25M |
| 2026-06-04 | GBp 0.82 | +10.00% | GBp 0.75 | GBp 0.85 | GBp 0.80 | 4.88M |
| 2026-06-03 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.73 | 2.78M |
| 2026-06-02 | GBp 0.75 | +7.14% | GBp 0.70 | GBp 0.79 | GBp 0.68 | 3.85M |
| 2026-06-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.70 | 1.54M |
| 2026-05-29 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.67 | 3.58M |