Shares Magazine
4.15p+0.00 (+0.00%)18 Dec 2025, 14:59
Lexington Gold LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.60p | 3.63p | 3.50p | 3.60p | 45,214 |
| Aug 28, 2025 | 3.60p | 3.65p | 3.50p | 3.60p | 115,024 |
| Aug 27, 2025 | 3.60p | 3.68p | 3.50p | 3.60p | 926 |
| Aug 26, 2025 | 3.60p | 3.60p | 3.49p | 3.60p | 352,190 |
| Aug 22, 2025 | 3.60p | 3.68p | 3.68p | 3.60p | 773 |
| Aug 21, 2025 | 3.55p | 3.60p | 3.60p | 3.60p | 4,268 |
| Aug 20, 2025 | 3.55p | 3.50p | 3.50p | 3.55p | 27,000 |
| Aug 19, 2025 | 3.55p | 3.50p | 3.50p | 3.55p | 18,000 |
| Aug 18, 2025 | 3.70p | 3.60p | 3.50p | 3.55p | 130,681 |
| Aug 15, 2025 | 3.85p | 3.74p | 3.73p | 3.85p | 134,289 |
| Aug 14, 2025 | 3.85p | 3.75p | 3.74p | 3.85p | 103,908 |
| Aug 13, 2025 | 3.85p | 3.89p | 3.73p | 3.85p | 127,422 |
| Aug 12, 2025 | 3.85p | 3.70p | 3.70p | 3.85p | 2,009 |
| Aug 11, 2025 | 3.85p | 3.90p | 3.75p | 3.85p | 15,150 |
| Aug 8, 2025 | 3.80p | 3.83p | 3.72p | 3.80p | 118,634 |
| Aug 7, 2025 | 3.80p | 3.85p | 3.70p | 3.80p | 348,946 |
| Aug 6, 2025 | 3.80p | 3.88p | 3.73p | 3.80p | 407,000 |
| Aug 5, 2025 | 3.85p | 3.97p | 3.75p | 3.80p | 427,125 |
| Aug 4, 2025 | 3.75p | 3.80p | 3.72p | 3.80p | 383,507 |
| Aug 1, 2025 | 3.60p | 3.73p | 3.70p | 3.75p | 608,634 |
| Jul 31, 2025 | 3.60p | 3.55p | 3.53p | 3.60p | 31,874 |
| Jul 30, 2025 | 3.65p | 3.70p | 3.50p | 3.60p | 75,167 |
| Jul 29, 2025 | 3.45p | 3.65p | 3.45p | 3.65p | 1,057,589 |
| Jul 28, 2025 | 3.45p | 3.60p | 3.30p | 3.45p | 212,279 |
| Jul 25, 2025 | 3.45p | 3.60p | 3.34p | 3.45p | 15,355 |
| Jul 24, 2025 | 3.45p | 3.60p | 3.60p | 3.45p | 849 |
| Jul 23, 2025 | 3.45p | 3.60p | 3.30p | 3.45p | 264 |
| Jul 22, 2025 | 3.45p | 3.54p | 3.30p | 3.45p | 141,481 |
| Jul 21, 2025 | 3.33p | 3.60p | 3.33p | 3.45p | 11,388 |
| Jul 18, 2025 | 3.45p | 3.60p | 3.30p | 3.45p | 63,689 |
| Jul 17, 2025 | 3.45p | 3.59p | 3.55p | 3.45p | 105,372 |
| Jul 16, 2025 | 3.55p | 3.60p | 3.30p | 3.45p | 245,167 |
| Jul 15, 2025 | 3.35p | 3.70p | 3.40p | 3.55p | 524,412 |
| Jul 14, 2025 | 3.50p | 3.40p | 3.30p | 3.35p | 167,152 |
| Jul 11, 2025 | 3.60p | 3.70p | 3.41p | 3.50p | 313,162 |
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 |
|---|---|---|
| Currys PLC | 136.59 | 7.89 |
| Whitbread PLC | 2,591.31 | 5.98 |
| Ocado Group PLC | 251.40 | 4.71 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 298.50 | 3.47 |
| Greencore Group PLC | 263.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 166.85 | -2.74 |
| Savills PLC | 1,006.00 | -1.76 |
| Hunting PLC | 365.50 | -1.75 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| United Utilities Group PLC | 1,185.00 | -1.50 |
| Gsk PLC | 1,808.50 | -1.36 |