1. Share Prices

  2. Griffin Mining Limited (GFM)

241.00p+13.00 (+5.70%)05 Dec 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Griffin Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025235.00 241.00 225.30 241.00 158,120
Dec 4, 2025228.00 234.00 225.00 228.00 148,330
Dec 3, 2025220.00 230.00 216.93 229.00 324,399
Dec 2, 2025209.00 220.00 202.30 220.00 296,674
Dec 1, 2025198.00 215.00 198.00 210.00 209,361
Nov 28, 2025200.00 205.70 199.84 204.00 236,372
Nov 27, 2025195.50 200.00 195.00 195.00 1,252
Nov 26, 2025195.50 205.00 194.50 196.00 16,660
Nov 25, 2025205.00 205.00 195.50 199.00 25,208
Nov 24, 2025195.50 206.00 195.50 200.00 99,709
Nov 21, 2025195.00 201.00 192.50 197.00 77,554
Nov 20, 2025188.00 195.00 185.57 193.00 36,773
Nov 19, 2025181.50 188.00 180.50 184.75 9,339
Nov 18, 2025185.00 188.00 181.50 186.00 16,383
Nov 17, 2025187.00 190.00 178.50 187.00 5,436
Nov 14, 2025180.50 189.54 178.50 186.50 508,133
Nov 13, 2025183.46 190.00 179.14 189.50 38,862
Nov 12, 2025186.00 190.00 183.00 183.00 93,368
Nov 11, 2025185.00 190.00 185.00 186.00 46,108
Nov 10, 2025180.50 190.00 180.50 188.00 24,038
Nov 7, 2025190.00 190.00 188.00 188.00 62,197
Nov 6, 2025184.00 189.50 181.93 186.00 64,491
Nov 4, 2025180.00 190.00 180.00 184.00 65,297
Nov 3, 2025188.00 198.50 182.53 185.00 126,443
Oct 31, 2025198.50 198.50 188.00 190.00 278
Oct 30, 2025190.00 198.50 188.00 190.00 52,825
Oct 29, 2025193.00 198.50 190.43 194.50 45,802
Oct 28, 2025191.00 198.50 190.00 191.00 6,375
Oct 27, 2025191.00 198.50 190.00 191.00 4,464
Oct 24, 2025192.50 198.50 190.50 192.18 22,109
Oct 23, 2025191.50 198.50 190.00 196.75 40,076
Oct 22, 2025192.50 198.50 192.00 194.00 30,267
Oct 21, 2025205.00 206.00 191.05 192.50 125,020
Oct 20, 2025200.00 209.00 196.50 205.00 132,927
Oct 17, 2025206.00 209.00 199.78 205.00 61,646
Oct 16, 2025198.00 213.00 198.00 209.00 388,860
Oct 15, 2025195.00 202.00 193.50 196.75 658,739
Oct 14, 2025194.00 197.80 186.00 194.00 135,279
Oct 13, 2025180.00 196.00 180.00 196.00 3,908,226
Oct 10, 2025184.50 184.50 178.00 184.00 25,258
Oct 9, 2025184.50 184.50 178.32 181.50 8,029
Oct 8, 2025184.50 187.00 178.13 187.00 5,245
Oct 7, 2025179.50 185.00 179.50 185.00 17,354
Oct 6, 2025180.50 185.00 177.00 185.00 69,312
Oct 3, 2025180.00 184.51 176.00 182.25 31,967
Oct 2, 2025183.00 184.50 177.00 183.00 22,614
Oct 1, 2025179.00 182.70 179.00 181.75 26,103
Sep 30, 2025185.00 185.00 176.50 185.00 47,635
Sep 29, 2025182.00 185.50 177.00 185.50 31,615
Sep 26, 2025181.50 188.00 177.28 185.00 100,561
123456
Showing 1 to 50 of 252

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.