Shares Magazine
4.20p-0.20 (-4.55%)12 Dec 2025, 16:35
Lexington Gold LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 7, 2025 | 3.90p | 4.14p | 3.92p | 4.10p | 1,004,065 |
| Nov 6, 2025 | 3.95p | 4.00p | 3.90p | 3.90p | 61,126 |
| Nov 5, 2025 | 3.90p | 4.17p | 3.88p | 3.95p | 1,218,535 |
| Nov 4, 2025 | 3.85p | 3.94p | 3.80p | 3.90p | 81,470 |
| Nov 3, 2025 | 3.85p | 3.94p | 3.70p | 3.85p | 47,214 |
| Oct 31, 2025 | 3.90p | 3.97p | 3.70p | 3.85p | 298,251 |
| Oct 30, 2025 | 3.90p | 3.97p | 3.80p | 3.90p | 182,119 |
| Oct 29, 2025 | 3.90p | 4.00p | 3.81p | 3.90p | 307,231 |
| Oct 28, 2025 | 3.95p | 3.97p | 3.80p | 3.90p | 71,139 |
| Oct 27, 2025 | 4.00p | 4.20p | 3.88p | 3.95p | 318,395 |
| Oct 24, 2025 | 3.90p | 4.20p | 3.80p | 4.00p | 629,386 |
| Oct 23, 2025 | 4.10p | 4.20p | 3.80p | 3.90p | 363,979 |
| Oct 22, 2025 | 4.40p | 4.48p | 4.00p | 4.10p | 303,166 |
| Oct 21, 2025 | 4.45p | 4.48p | 4.22p | 4.40p | 196,428 |
| Oct 20, 2025 | 4.50p | 4.51p | 4.30p | 4.45p | 87,757 |
| Oct 17, 2025 | 4.55p | 4.80p | 4.40p | 4.50p | 2,116,759 |
| Oct 16, 2025 | 4.55p | 4.70p | 4.30p | 4.55p | 1,069,941 |
| Oct 15, 2025 | 4.75p | 4.77p | 4.40p | 4.55p | 936,414 |
| Oct 14, 2025 | 4.20p | 4.83p | 4.21p | 4.75p | 3,056,068 |
| Oct 13, 2025 | 4.20p | 4.28p | 4.10p | 4.20p | 1,714,591 |
| Oct 10, 2025 | 4.20p | 4.30p | 4.00p | 4.20p | 1,077,436 |
| Oct 9, 2025 | 3.95p | 4.40p | 3.91p | 4.20p | 981,015 |
| Oct 8, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 107,780 |
| Oct 7, 2025 | 3.85p | 4.09p | 3.70p | 3.90p | 278,364 |
| Oct 6, 2025 | 3.70p | 3.97p | 3.60p | 3.85p | 1,146,096 |
| Oct 3, 2025 | 3.70p | 0.00p | 0.00p | 3.70p | 0 |
| Oct 2, 2025 | 3.85p | 3.98p | 3.60p | 3.70p | 225,253 |
| Oct 1, 2025 | 3.90p | 3.98p | 3.70p | 3.85p | 412,016 |
| Sep 30, 2025 | 4.00p | 4.07p | 3.70p | 3.90p | 391,345 |
| Sep 29, 2025 | 4.00p | 4.07p | 3.90p | 4.00p | 218,841 |
| Sep 26, 2025 | 4.00p | 4.10p | 3.96p | 4.00p | 550 |
| Sep 25, 2025 | 3.95p | 4.10p | 3.90p | 4.00p | 527,065 |
| Sep 24, 2025 | 3.95p | 4.08p | 3.80p | 3.95p | 117,880 |
| Sep 23, 2025 | 3.90p | 4.00p | 3.80p | 3.95p | 280,488 |
| Sep 22, 2025 | 3.90p | 4.00p | 3.82p | 3.90p | 174,704 |
| Sep 19, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 280,507 |
| Sep 18, 2025 | 4.00p | 4.00p | 3.81p | 3.90p | 258,019 |
| Sep 17, 2025 | 3.90p | 4.20p | 3.83p | 4.00p | 1,709,035 |
| Sep 16, 2025 | 3.90p | 4.00p | 3.70p | 3.85p | 392,000 |
| Sep 15, 2025 | 3.90p | 3.99p | 3.90p | 3.90p | 25,436 |
| Sep 12, 2025 | 3.90p | 3.99p | 3.80p | 3.90p | 48,524 |
| Sep 11, 2025 | 4.00p | 3.99p | 3.79p | 3.90p | 362,989 |
| Sep 10, 2025 | 4.05p | 4.20p | 3.80p | 4.00p | 346,978 |
| Sep 9, 2025 | 4.05p | 4.15p | 3.90p | 4.05p | 73,799 |
| Sep 8, 2025 | 4.05p | 4.17p | 3.90p | 4.05p | 131,917 |
| Sep 5, 2025 | 4.05p | 4.20p | 3.92p | 4.05p | 997,380 |
| Sep 4, 2025 | 3.70p | 4.17p | 3.73p | 4.05p | 727,712 |
| Sep 3, 2025 | 3.60p | 3.79p | 3.50p | 3.70p | 273,446 |
| Sep 2, 2025 | 3.60p | 3.70p | 3.52p | 3.60p | 240,918 |
| Sep 1, 2025 | 3.60p | 3.67p | 3.50p | 3.60p | 389,034 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.