1. Share Prices

  2. Guardian Metal Resources PLC (GMET)

55.50p-0.50 (-0.89%)05 Aug 2025, 16:11
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
Aug 4, 202556.00p57.00p55.22p56.00p416,528
Aug 1, 202556.50p57.00p55.00p55.60p211,968
Jul 31, 202559.50p60.00p55.35p56.00p154,865
Jul 30, 202559.50p61.00p58.00p59.50p135,495
Jul 29, 202562.00p63.00p58.00p58.00p292,705
Jul 28, 202561.00p63.00p60.00p62.00p290,290
Jul 25, 202562.00p63.00p60.30p61.00p249,739
Jul 24, 202564.00p64.75p61.00p61.00p264,371
Jul 23, 202565.00p70.95p63.00p65.00p1,375,044
Jul 22, 202561.00p62.00p59.15p60.50p119,030
Jul 21, 202563.30p65.00p60.00p61.00p189,715
Jul 18, 202563.50p64.00p62.16p63.00p60,866
Jul 17, 202564.00p65.00p63.00p64.00p171,758
Jul 16, 202564.00p66.00p63.00p64.00p485,991
Jul 15, 202565.50p67.00p64.00p66.60p483,306
Jul 14, 202564.50p66.00p63.00p65.50p194,452
Jul 11, 202564.50p66.00p63.00p66.00p198,121
Jul 10, 202566.50p68.00p63.45p65.00p274,414
Jul 9, 202561.00p69.00p60.87p68.00p577,558
Jul 8, 202559.00p62.00p58.81p62.00p232,276
Jul 7, 202559.00p60.00p56.60p59.00p159,822
Jul 4, 202558.50p59.94p58.00p58.50p74,617
Jul 3, 202558.00p60.00p57.00p58.50p205,362
Jul 2, 202556.50p60.00p56.26p58.00p229,021
Jul 1, 202555.00p57.90p54.90p56.50p238,799
Jun 30, 202556.00p58.00p53.75p55.00p222,782
Jun 27, 202554.00p55.00p52.00p54.00p125,256
Jun 26, 202553.00p55.00p52.52p54.00p189,088
Jun 25, 202553.50p54.00p52.02p53.00p72,551
Jun 24, 202553.50p54.00p52.60p54.00p130,281
Jun 23, 202552.50p54.00p52.00p54.00p277,532
Jun 20, 202553.00p54.00p52.00p52.50p156,626
Jun 19, 202553.00p54.00p52.02p53.00p71,588
Jun 18, 202553.00p54.00p52.51p53.00p53,332
Jun 17, 202552.50p53.70p51.00p53.00p274,126
Jun 16, 202555.00p56.00p52.50p52.50p182,161
Jun 13, 202557.00p57.88p55.00p55.50p96,979
Jun 12, 202555.50p58.00p54.00p56.00p250,699
Jun 11, 202558.50p60.00p50.00p53.00p767,713
Jun 10, 202554.50p62.00p53.00p59.00p765,076
Jun 9, 202552.50p56.00p52.01p54.60p522,288
Jun 6, 202549.50p53.00p48.50p52.50p894,967
Jun 5, 202546.00p51.00p45.00p51.00p682,097
Jun 4, 202541.50p46.00p41.10p45.50p866,106
Jun 3, 202539.50p42.00p39.00p41.50p624,793
Jun 2, 202539.50p41.00p38.00p38.80p204,261
May 30, 202540.00p40.67p39.51p39.50p92,460
May 29, 202540.00p41.00p38.00p39.50p238,130
May 28, 202540.00p40.67p39.35p39.90p121,393
May 27, 202540.00p40.98p39.33p40.00p65,191
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.