1. Share Prices

  2. Gcm Resources PLC (GCM)

6.98p+0.48 (+7.38%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gcm Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20256.50p7.00p6.00p6.98p1,449,257
Dec 4, 20256.25p7.19p6.00p6.50p1,898,703
Dec 3, 20256.25p6.51p6.00p6.44p946,301
Dec 2, 20256.25p6.50p6.10p6.25p431,005
Dec 1, 20256.75p7.00p6.00p6.25p1,182,927
Nov 28, 20256.75p7.00p6.50p6.75p389,244
Nov 27, 20257.00p7.50p6.50p6.75p576,547
Nov 26, 20256.50p8.00p6.50p6.52p2,236,767
Nov 25, 20256.00p6.99p5.50p6.60p2,034,212
Nov 24, 20255.75p6.50p5.50p6.00p549,217
Nov 21, 20255.50p6.50p5.00p5.75p1,070,892
Nov 20, 20255.00p6.35p5.00p5.75p648,898
Nov 19, 20255.00p5.50p4.62p5.46p951,989
Nov 18, 20255.00p5.50p4.50p5.00p584,140
Nov 17, 20255.00p5.33p4.77p5.06p568,052
Nov 14, 20255.00p5.50p4.50p5.00p67,958
Nov 13, 20255.00p5.50p4.50p5.00p127,779
Nov 12, 20255.00p5.44p4.91p5.00p76,802
Nov 11, 20255.00p5.35p4.50p5.00p147,802
Nov 10, 20255.00p5.46p4.80p5.46p255,342
Nov 7, 20255.00p5.50p4.50p5.24p699,157
Nov 6, 20254.50p5.50p4.50p4.60p2,587,183
Nov 5, 20255.10p5.50p4.17p4.50p1,047,365
Nov 4, 20255.25p5.50p4.50p5.00p501,545
Nov 3, 20255.60p5.70p5.00p5.00p861,960
Oct 31, 20255.75p6.00p5.50p5.75p253,364
Oct 30, 20255.75p5.78p5.50p5.75p475,091
Oct 29, 20256.10p6.50p5.50p5.75p533,478
Oct 28, 20256.10p6.30p5.70p6.10p137,874
Oct 27, 20256.15p6.50p5.70p6.10p174,563
Oct 24, 20256.00p6.50p5.85p6.15p442,544
Oct 23, 20256.15p6.59p5.80p6.00p720,002
Oct 22, 20256.00p6.50p5.80p6.15p74,635
Oct 21, 20256.00p6.50p5.75p6.00p114,956
Oct 20, 20256.00p6.50p5.50p6.00p219,914
Oct 17, 20256.25p6.50p5.50p6.20p421,886
Oct 16, 20256.25p6.50p6.00p6.50p178,010
Oct 15, 20256.44p6.54p6.00p6.25p453,643
Oct 14, 20256.75p7.00p5.50p6.25p2,601,238
Oct 13, 20256.75p7.50p6.50p6.75p799,576
Oct 10, 20257.25p7.50p6.50p6.60p406,353
Oct 9, 20257.49p7.50p6.50p6.50p1,125,052
Oct 8, 20257.00p7.58p6.50p7.00p558,735
Oct 7, 20257.25p7.50p6.50p7.00p275,014
Oct 6, 20257.50p8.25p7.00p7.25p2,511,300
Oct 3, 20257.00p8.00p6.50p7.00p848,158
Oct 2, 20257.00p8.00p6.50p7.00p1,079,493
Oct 1, 20257.50p8.70p6.50p6.90p3,555,986
Sep 30, 20257.50p7.99p7.00p7.50p568,695
Sep 29, 20257.00p8.50p6.38p7.36p1,631,311
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.