Shares Magazine
6.49p+0.24 (+3.84%)17 Sep 2025, 14:44
Gcm Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 6.25p | 6.50p | 5.50p | 6.00p | 143,090 |
| Sep 16, 2025 | 6.00p | 6.50p | 5.50p | 6.25p | 652,456 |
| Sep 15, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 466,485 |
| Sep 12, 2025 | 6.25p | 6.50p | 5.71p | 6.00p | 614,160 |
| Sep 11, 2025 | 6.50p | 7.00p | 6.00p | 6.25p | 478,328 |
| Sep 10, 2025 | 6.25p | 6.70p | 6.00p | 6.50p | 996,880 |
| Sep 9, 2025 | 6.50p | 7.00p | 6.00p | 6.25p | 727,239 |
| Sep 8, 2025 | 6.50p | 6.85p | 6.25p | 6.50p | 251,530 |
| Sep 5, 2025 | 5.95p | 7.00p | 5.60p | 6.50p | 929,151 |
| Sep 4, 2025 | 5.85p | 6.40p | 5.50p | 6.00p | 248,329 |
| Sep 3, 2025 | 6.75p | 7.00p | 5.67p | 5.85p | 1,071,059 |
| Sep 2, 2025 | 7.00p | 7.50p | 6.50p | 6.75p | 984,453 |
| Sep 1, 2025 | 7.00p | 8.00p | 6.50p | 7.00p | 1,904,832 |
| Aug 29, 2025 | 6.10p | 8.00p | 5.70p | 6.86p | 4,397,024 |
| Aug 28, 2025 | 6.10p | 6.28p | 5.70p | 6.10p | 183,778 |
| Aug 27, 2025 | 6.25p | 6.80p | 5.60p | 6.10p | 2,520,209 |
| Aug 26, 2025 | 5.25p | 6.45p | 4.60p | 6.25p | 1,749,519 |
| Aug 22, 2025 | 4.80p | 5.50p | 4.51p | 5.25p | 1,321,418 |
| Aug 21, 2025 | 4.50p | 5.01p | 4.45p | 4.80p | 590,690 |
| Aug 20, 2025 | 4.30p | 4.89p | 4.35p | 4.50p | 1,081,510 |
| Aug 19, 2025 | 4.50p | 4.80p | 4.10p | 4.30p | 348,600 |
| Aug 18, 2025 | 4.50p | 4.58p | 4.21p | 4.50p | 102,000 |
| Aug 15, 2025 | 4.65p | 4.80p | 4.22p | 4.50p | 159,672 |
| Aug 14, 2025 | 4.85p | 5.20p | 4.31p | 4.65p | 560,173 |
| Aug 13, 2025 | 3.90p | 5.17p | 3.80p | 4.85p | 1,421,326 |
| Aug 12, 2025 | 4.65p | 4.50p | 3.86p | 3.90p | 964,539 |
| Aug 11, 2025 | 5.10p | 5.30p | 4.38p | 4.65p | 917,338 |
| Aug 8, 2025 | 5.10p | 5.17p | 4.72p | 5.10p | 402,546 |
| Aug 7, 2025 | 5.15p | 5.30p | 4.67p | 5.10p | 1,283,030 |
| Aug 6, 2025 | 5.25p | 5.50p | 5.00p | 5.06p | 891,743 |
| Aug 5, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 733,830 |
| Aug 4, 2025 | 5.50p | 5.79p | 5.00p | 5.25p | 1,518,111 |
| Aug 1, 2025 | 5.50p | 5.75p | 5.00p | 5.50p | 1,076,623 |
| Jul 31, 2025 | 5.25p | 5.88p | 5.10p | 5.10p | 642,312 |
| Jul 30, 2025 | 5.50p | 5.72p | 5.00p | 5.25p | 1,194,249 |
| Jul 29, 2025 | 5.50p | 5.75p | 5.05p | 5.10p | 410,981 |
| Jul 28, 2025 | 5.75p | 6.00p | 5.01p | 5.50p | 446,440 |
| Jul 25, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 317,732 |
| Jul 24, 2025 | 6.15p | 6.50p | 5.50p | 5.78p | 370,992 |
| Jul 23, 2025 | 5.75p | 6.28p | 5.50p | 5.92p | 2,037,751 |
| Jul 22, 2025 | 6.05p | 6.00p | 5.50p | 5.75p | 212,412 |
| Jul 21, 2025 | 6.01p | 6.50p | 5.80p | 6.02p | 508,362 |
| Jul 18, 2025 | 6.50p | 6.80p | 6.00p | 6.00p | 807,493 |
| Jul 17, 2025 | 6.25p | 7.50p | 6.00p | 6.40p | 3,730,257 |
| Jul 16, 2025 | 7.35p | 7.70p | 5.60p | 6.25p | 4,381,640 |
| Jul 15, 2025 | 5.25p | 7.80p | 5.20p | 7.00p | 10,316,897 |
| Jul 14, 2025 | 4.95p | 5.50p | 4.75p | 5.25p | 1,126,477 |
| Jul 11, 2025 | 4.70p | 5.50p | 4.60p | 4.95p | 3,986,756 |
| Jul 10, 2025 | 4.10p | 5.15p | 3.90p | 4.90p | 2,456,865 |
| Jul 9, 2025 | 4.10p | 4.26p | 4.05p | 4.10p | 305,699 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 81.95 | 7.83 |
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Vistry Group PLC | 641.40 | 4.46 |
| Asos PLC | 286.50 | 4.37 |
| Marks And Spencer Group PLC | 357.80 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Trainline PLC | 285.20 | -2.60 |
| Fresnillo PLC | 2,186.00 | -2.50 |
| Itv PLC | 80.10 | -2.38 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.