1. Share Prices

  2. Guardian Metal Resources PLC (GMET)

85.50p-1.50 (-1.72%)12 Sep 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Guardian Metal Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202587.00p89.00p84.00p85.50p222,898
Sep 11, 202583.50p89.00p82.00p87.00p488,393
Sep 10, 202582.50p85.00p81.19p84.20p395,146
Sep 9, 202581.50p83.80p78.00p82.20p429,086
Sep 8, 202580.00p82.00p76.77p80.00p785,491
Sep 5, 202579.50p81.00p78.00p79.20p322,579
Sep 4, 202576.50p81.00p76.00p78.80p420,352
Sep 3, 202574.50p78.00p73.00p78.00p578,604
Sep 2, 202577.00p79.00p73.00p75.60p251,169
Sep 1, 202578.50p82.00p75.00p76.00p287,144
Aug 29, 202581.00p83.00p76.00p78.50p132,867
Aug 28, 202583.00p86.00p79.00p81.00p291,544
Aug 27, 202587.50p90.00p80.00p82.00p456,242
Aug 26, 202587.50p97.00p85.00p87.00p3,222,942
Aug 22, 202564.00p75.00p63.55p74.00p785,274
Aug 21, 202561.00p65.85p60.33p64.00p668,161
Aug 20, 202560.00p61.00p59.65p61.00p647,854
Aug 19, 202560.00p65.00p59.00p60.00p1,145,112
Aug 18, 202554.00p58.89p53.55p58.00p778,501
Aug 15, 202555.00p55.00p53.02p54.00p270,654
Aug 14, 202555.50p57.00p54.00p55.00p326,089
Aug 13, 202555.00p57.00p54.00p55.00p313,700
Aug 12, 202557.00p57.80p54.00p55.00p152,466
Aug 11, 202557.00p58.00p56.00p57.00p290,487
Aug 8, 202557.50p58.00p56.00p56.50p382,837
Aug 7, 202556.00p58.00p56.00p57.50p141,909
Aug 6, 202555.50p57.00p54.00p56.60p1,089,286
Aug 5, 202556.00p56.95p55.00p55.50p126,990
Aug 4, 202556.00p57.00p55.22p56.00p416,528
Aug 1, 202556.50p57.00p55.00p55.60p211,968
Jul 31, 202559.50p60.00p55.35p56.00p154,865
Jul 30, 202559.50p61.00p58.00p59.50p135,495
Jul 29, 202562.00p63.00p58.00p58.00p292,705
Jul 28, 202561.00p63.00p60.00p62.00p290,290
Jul 25, 202562.00p63.00p60.30p61.00p249,739
Jul 24, 202564.00p64.75p61.00p61.00p264,371
Jul 23, 202565.00p70.95p63.00p65.00p1,375,044
Jul 22, 202561.00p62.00p59.15p60.50p119,030
Jul 21, 202563.30p65.00p60.00p61.00p189,715
Jul 18, 202563.50p64.00p62.16p63.00p60,866
Jul 17, 202564.00p65.00p63.00p64.00p171,758
Jul 16, 202564.00p66.00p63.00p64.00p485,991
Jul 15, 202565.50p67.00p64.00p66.60p483,306
Jul 14, 202564.50p66.00p63.00p65.50p194,452
Jul 11, 202564.50p66.00p63.00p66.00p198,121
Jul 10, 202566.50p68.00p63.45p65.00p274,414
Jul 9, 202561.00p69.00p60.87p68.00p577,558
Jul 8, 202559.00p62.00p58.81p62.00p232,276
Jul 7, 202559.00p60.00p56.60p59.00p159,822
Jul 4, 202558.50p59.94p58.00p58.50p74,617
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.