1. Share Prices

  2. Greenx Metals Limited (GRX)

36.50p+0.00 (+0.00%)16 Sep 2025, 08:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202536.50p37.38p37.38p36.50p1,305
Sep 15, 202536.50p37.85p35.00p36.50p50,881
Sep 12, 202536.00p37.75p36.49p36.50p69,968
Sep 11, 202535.50p37.00p35.30p36.00p82,205
Sep 10, 202536.00p36.60p34.20p35.50p40,964
Sep 9, 202535.50p36.70p36.48p36.00p104,065
Sep 5, 202536.00p35.38p35.20p35.50p41,325
Sep 4, 202536.00p36.68p35.63p36.00p15,960
Sep 3, 202536.00p37.00p35.00p36.00p95,356
Sep 2, 202536.00p36.60p35.00p36.00p9,704
Sep 1, 202536.00p35.20p35.00p36.00p27,000
Aug 29, 202536.00p37.00p35.00p37.00p59,813
Aug 28, 202537.00p36.35p36.00p37.00p20,004
Aug 26, 202537.00p37.50p37.48p37.00p20,679
Aug 21, 202538.00p38.00p35.40p37.00p193
Aug 19, 202538.00p37.10p37.10p38.00p2,200
Aug 14, 202538.00p38.40p38.40p38.00p45,000
Aug 13, 202538.00p38.45p36.20p38.00p11,596
Aug 12, 202538.00p40.00p39.00p40.00p4,082
Aug 11, 202538.50p39.80p37.00p38.00p9,941
Aug 8, 202538.50p38.90p38.00p38.50p27,966
Aug 6, 202538.50p38.99p38.01p38.50p17,264
Aug 5, 202538.50p38.13p38.13p38.50p5,262
Aug 4, 202538.50p38.99p38.99p38.50p10,000
Aug 1, 202538.50p40.60p38.00p38.50p85,001
Jul 31, 202539.00p39.80p38.01p38.50p49,150
Jul 30, 202539.00p39.80p39.20p39.00p43,686
Jul 29, 202540.50p41.50p38.00p39.00p48,118
Jul 28, 202539.50p41.50p39.25p40.50p3,035
Jul 25, 202538.50p41.00p37.00p39.50p60,490
Jul 24, 202538.00p39.00p38.90p39.00p15,152
Jul 23, 202537.50p39.00p37.50p38.00p36,473
Jul 22, 202536.50p39.00p36.65p37.50p26,914
Jul 21, 202536.00p38.00p36.00p36.50p19,642
Jul 18, 202536.00p36.60p36.00p36.00p22,236
Jul 17, 202536.00p36.60p36.59p36.00p2,837
Jul 16, 202536.00p36.69p35.20p36.00p9,847
Jul 15, 202535.50p36.69p34.00p34.00p16,812
Jul 14, 202535.50p37.00p34.00p35.50p37,167
Jul 11, 202536.00p37.00p34.00p35.50p16,977
Jul 10, 202536.00p35.20p35.20p36.00p4,000
Jul 9, 202536.00p35.02p35.00p36.00p100
Jul 8, 202536.00p36.90p36.00p36.00p67,232
Jul 7, 202535.50p37.00p33.40p36.00p176,724
Jul 4, 202535.50p36.10p35.60p35.50p7,528
Jul 2, 202535.00p35.50p34.11p35.00p24,002
Jul 1, 202534.50p35.50p35.49p35.00p14,839
Jun 30, 202533.50p36.00p36.00p34.50p132
Jun 25, 202533.50p33.80p32.60p33.00p46,332
Jun 24, 202534.50p35.00p33.11p33.50p23,510
1234
Showing 1 to 50 of 187

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
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.