1. Share Prices

  2. Guardian Metal Resources PLC (GMET)

105.00p+1.00 (+0.96%)05 Dec 2025, 18:08
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
Dec 5, 2025102.50p106.88p100.00p105.00p421,238
Dec 4, 2025104.00p105.00p100.00p104.00p227,954
Dec 3, 202598.00p105.00p96.00p102.50p458,021
Dec 2, 2025102.00p104.00p97.11p98.60p233,320
Dec 1, 2025103.00p104.00p100.00p102.00p91,710
Nov 28, 2025101.50p104.00p99.00p103.00p297,465
Nov 27, 2025100.00p104.00p99.00p101.00p192,634
Nov 26, 2025101.00p102.00p99.25p100.00p168,355
Nov 25, 2025102.00p104.00p100.00p101.00p137,328
Nov 24, 202599.00p104.00p100.00p101.00p337,684
Nov 21, 2025107.50p108.00p98.00p99.00p337,102
Nov 20, 2025103.00p108.00p101.60p107.00p444,295
Nov 19, 2025101.00p104.00p98.07p103.00p363,795
Nov 18, 2025107.00p108.00p98.02p99.00p419,483
Nov 17, 2025113.50p115.00p108.00p108.50p369,024
Nov 14, 2025119.00p120.50p111.00p113.00p486,653
Nov 13, 2025119.00p122.00p117.00p119.00p909,183
Nov 12, 2025122.50p124.00p117.50p117.50p163,526
Nov 11, 2025120.00p125.00p117.50p122.00p232,201
Nov 10, 2025118.50p122.00p117.00p119.50p120,491
Nov 7, 2025117.50p123.00p116.00p119.00p381,800
Nov 6, 2025110.00p119.00p110.00p118.00p534,289
Nov 5, 2025105.50p110.00p105.00p109.00p443,414
Nov 4, 2025110.00p114.00p104.63p106.00p169,183
Nov 3, 2025106.00p112.00p105.00p112.00p788,160
Oct 31, 2025105.00p106.44p101.00p101.00p173,746
Oct 30, 2025107.50p110.00p102.00p106.00p317,499
Oct 29, 2025113.50p116.93p105.00p110.00p702,123
Oct 28, 2025110.00p117.00p109.00p115.00p269,475
Oct 27, 2025108.00p110.00p105.00p110.00p621,163
Oct 24, 2025105.00p110.00p104.31p108.00p493,980
Oct 23, 2025100.00p110.00p97.00p106.00p824,322
Oct 22, 2025102.50p102.00p93.00p98.00p1,645,229
Oct 21, 2025114.00p116.00p102.50p102.50p437,172
Oct 20, 2025122.00p124.00p111.00p113.00p726,582
Oct 17, 2025135.50p137.40p121.00p122.00p877,107
Oct 16, 2025145.00p147.00p130.00p138.00p1,062,136
Oct 15, 2025142.50p149.00p142.00p145.00p1,579,728
Oct 14, 2025138.00p144.00p137.26p143.00p1,318,653
Oct 13, 2025127.00p139.00p125.00p138.00p967,090
Oct 10, 2025125.00p129.00p123.00p125.00p652,252
Oct 9, 2025124.00p127.00p122.00p127.00p1,074,243
Oct 8, 2025115.00p125.00p114.85p123.00p787,056
Oct 7, 2025113.00p117.00p112.00p115.50p373,932
Oct 6, 2025112.00p114.00p108.06p114.00p234,606
Oct 3, 2025109.50p0.00p0.00p110.00p0
Oct 2, 2025111.00p114.00p108.00p110.00p382,283
Oct 1, 2025113.00p115.00p108.00p113.00p283,955
Sep 30, 2025116.00p118.00p107.00p113.00p539,740
Sep 29, 2025107.50p118.00p106.00p112.50p704,300
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:
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.