Talisman Metals plc TLM
LSE · United Kingdom · Non-Energy Minerals
GBp 8.00-0.50 (-5.88%)
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 8.00 | -5.88% | GBp 8.00 | GBp 8.00 | GBp 8.00 | 200.00K |
| 2026-10-01 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.34 | GBp 8.34 | 138.09K |
| 2026-09-30 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.69 | GBp 8.30 | 32.28K |
| 2026-09-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 9.17K |
| 2026-09-28 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 12.44K |
| 2026-09-25 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 104.39K |
| 2026-09-24 | GBp 8.50 | +6.25% | GBp 8.00 | GBp 9.00 | GBp 8.10 | 375.55K |
| 2026-09-23 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.00 | 101.39K |
| 2026-09-22 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 8.50 | GBp 7.45 | 548.02K |
| 2026-09-21 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.70 | 15.05K |
| 2026-09-18 | GBp 7.50 | +3.45% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 94.01K |
| 2026-09-17 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.47 | 58.01K |
| 2026-09-16 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.47 | GBp 7.47 | 13.00K |
| 2026-09-15 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.16 | 157.02K |
| 2026-09-14 | GBp 7.25 | +3.57% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 7.87K |
| 2026-09-11 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 56.28K |
| 2026-09-10 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 6.50 | GBp 6.50 | 187 |
| 2026-09-09 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.13 | GBp 6.59 | 6.30K |
| 2026-09-08 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 11.28K |
| 2026-09-07 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 58.54K |
| 2026-09-04 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 8.09K |
| 2026-09-03 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 38.01K |
| 2026-09-02 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.50 | 40.35K |
| 2026-09-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.00 | GBp 6.50 | 46.64K |
| 2026-08-28 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 6.50 | GBp 6.50 | 33.50K |
| 2026-08-27 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.55 | 47.22K |
| 2026-08-26 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.88 | 53.76K |
| 2026-08-25 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 1.35K |
| 2026-08-24 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 6.95 | GBp 6.50 | 17.79K |
| 2026-08-21 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.45 | GBp 6.52 | 155.69K |
| 2026-08-20 | GBp 7.00 | +16.67% | GBp 7.00 | GBp 7.50 | GBp 6.52 | 92.76K |
| 2026-08-19 | GBp 6.00 | 0.00% | GBp 6.00 | GBp 6.40 | GBp 5.78 | 129.07K |
| 2026-08-18 | GBp 6.00 | +4.35% | GBp 5.75 | GBp 6.00 | GBp 6.00 | 150.00K |
| 2026-08-17 | GBp 5.75 | -8.00% | GBp 6.25 | GBp 6.50 | GBp 5.55 | 133.24K |
| 2026-08-14 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.00 | GBp 6.00 | 150.00K |
| 2026-08-13 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.25 | GBp 6.25 | 0 |
| 2026-08-12 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.25 | GBp 6.25 | 0 |
| 2026-08-11 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.35 | GBp 6.35 | 25.00K |
| 2026-08-10 | GBp 6.25 | -3.85% | GBp 6.50 | GBp 6.50 | GBp 6.00 | 160.83K |
| 2026-08-07 | GBp 6.50 | +4.00% | GBp 6.50 | GBp 6.90 | GBp 6.13 | 316.61K |
| 2026-08-06 | GBp 6.25 | +4.17% | GBp 6.25 | GBp 6.38 | GBp 6.00 | 89.89K |
| 2026-08-05 | GBp 6.00 | -4.00% | GBp 6.25 | GBp 6.00 | GBp 6.00 | 28.43K |
| 2026-08-04 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.25 | GBp 6.25 | 0 |
| 2026-08-03 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.01 | 7.99K |
| 2026-07-31 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 332 |
| 2026-07-30 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.44 | 5.27K |
| 2026-07-29 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.00 | GBp 6.00 | 828 |
| 2026-07-28 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 6.10K |
| 2026-07-27 | GBp 6.25 | -3.85% | GBp 6.50 | GBp 7.00 | GBp 6.13 | 164.60K |
| 2026-07-24 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 6.47K |
| 2026-07-23 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 7.00 | GBp 7.00 | 3.44K |
| 2026-07-22 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.00 | GBp 6.00 | 25.10K |
| 2026-07-21 | GBp 6.50 | -7.14% | GBp 7.00 | GBp 7.00 | GBp 6.00 | 113.66K |
| 2026-07-20 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 103.53K |
| 2026-07-17 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.50 | GBp 6.50 | 174.67K |
| 2026-07-16 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.50 | 1.32K |
| 2026-07-15 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.11 | GBp 7.11 | 2.97K |
| 2026-07-14 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-07-13 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.47 | GBp 7.00 | 3.08K |
| 2026-07-10 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.50 | 3 |
| 2026-07-09 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.50 | 1 |
| 2026-07-08 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.25 | GBp 7.25 | 0 |
| 2026-07-07 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.11 | GBp 7.00 | 26.05K |
| 2026-07-06 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.50 | 6 |
| 2026-07-03 | GBp 7.25 | -6.45% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 200.02K |
| 2026-07-02 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 8.00 | 898 |
| 2026-07-01 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.55 | GBp 7.50 | 1.69K |
| 2026-06-30 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 8.00 | 12 |
| 2026-06-29 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.55 | 7.68K |
| 2026-06-26 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.50 | GBp 7.50 | 0 |
| 2026-06-25 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 8.00 | 273 |
| 2026-06-24 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.51 | 43.14K |
| 2026-06-23 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.72 | 6.36K |
| 2026-06-22 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.80 | GBp 7.51 | 111.18K |
| 2026-06-19 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 8.00 | 18 |
| 2026-06-18 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 8.00 | GBp 7.51 | 36.34K |
| 2026-06-17 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.51 | GBp 7.50 | 35.04K |
| 2026-06-16 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.75 | GBp 7.75 | 0 |
| 2026-06-15 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.89 | GBp 7.89 | 25.00K |
| 2026-06-12 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.61 | GBp 7.50 | 81.56K |
| 2026-06-11 | GBp 7.75 | 0.00% | GBp 7.75 | GBp 7.61 | GBp 7.50 | 2.57K |
| 2026-06-10 | GBp 7.75 | -3.13% | GBp 8.00 | GBp 8.00 | GBp 7.60 | 100.12K |
| 2026-06-09 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.00 | 8.11K |
| 2026-06-08 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.38 | GBp 7.60 | 10.66K |
| 2026-06-05 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.52 | 347.45K |
| 2026-06-04 | GBp 8.00 | +10.34% | GBp 7.25 | GBp 8.00 | GBp 7.45 | 126.41K |
| 2026-06-03 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.45 | GBp 7.00 | 111.97K |
| 2026-06-02 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 202.19K |
| 2026-06-01 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 188.48K |
| 2026-05-29 | GBp 7.25 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 111.15K |