Galileo Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.875	0.888	0.850	0.875	0.875	2,644,000
2025-11-10	0.850	0.900	0.835	0.835	0.835	5,413,314
2025-11-07	0.850	0.890	0.830	0.850	0.850	1,401,438
2025-11-06	0.850	0.850	0.841	0.850	0.850	4,677,935
2025-11-05	0.850	0.850	0.800	0.850	0.850	674,262
2025-11-04	0.850	0.900	0.840	0.850	0.850	500,711
2025-11-03	0.850	0.900	0.840	0.850	0.850	1,616,013
2025-10-31	0.850	0.900	0.810	0.850	0.850	2,023,126
2025-10-30	0.850	0.900	0.800	0.850	0.850	1,923,140
2025-10-29	0.850	0.900	0.800	0.850	0.850	2,457,972
2025-10-28	0.850	1.000	0.800	0.850	0.850	769,728
2025-10-27	0.850	0.860	0.807	0.850	0.850	286,750
2025-10-24	0.850	0.900	0.806	0.850	0.850	1,659,062
2025-10-23	0.850	0.869	0.837	0.850	0.850	175,000
2025-10-22	0.850	0.900	0.800	0.850	0.850	2,198,619
2025-10-21	0.850	0.900	0.800	0.850	0.850	1,003,803
2025-10-20	0.850	0.900	0.823	0.850	0.850	2,186,037
2025-10-17	0.850	0.900	0.800	0.800	0.800	342,385
2025-10-16	0.850	0.900	0.800	0.850	0.850	1,496,141
2025-10-15	0.850	0.900	0.800	0.850	0.850	1,265,002
2025-10-14	0.850	0.900	0.800	0.850	0.850	854,502
2025-10-13	0.850	0.900	0.820	0.850	0.850	2,769,810
2025-10-10	0.850	0.900	0.819	0.850	0.850	4,532,353
2025-10-09	0.850	0.905	0.800	0.850	0.850	1,884,455
2025-10-08	0.825	0.900	0.800	0.850	0.850	3,275,655
2025-10-07	0.825	0.850	0.800	0.825	0.825	7,884,282
2025-10-06	0.825	0.850	0.800	0.825	0.825	5,062,252
2025-10-03	0.825	0.850	0.800	0.825	0.825	1,923,707
2025-10-02	0.825	0.846	0.800	0.825	0.825	1,653,430
2025-10-01	0.875	0.900	0.819	0.825	0.825	8,637,344
2025-09-30	0.875	0.895	0.855	0.875	0.875	1,567,029
2025-09-29	0.900	0.902	0.860	0.875	0.875	6,515,832
2025-09-26	0.865	0.950	0.865	0.900	0.900	6,113,473
2025-09-25	0.850	0.900	0.800	0.850	0.850	40,193,374
2025-09-24	0.825	0.879	0.750	0.850	0.850	9,906,359
2025-09-23	0.825	0.833	0.800	0.825	0.825	3,432,039
2025-09-22	0.850	0.900	0.800	0.825	0.825	4,600,738
2025-09-19	0.850	0.900	0.800	0.850	0.850	251,716
2025-09-18	0.850	0.900	0.840	0.850	0.850	8,551,441
2025-09-17	0.880	0.880	0.800	0.865	0.865	16,709,749
2025-09-16	0.925	1.000	0.900	0.950	0.950	787,416
2025-09-15	0.950	0.980	0.900	0.925	0.925	6,117,155
2025-09-12	0.950	1.000	0.880	0.950	0.950	4,604,982
2025-09-11	1.000	1.050	0.915	0.950	0.950	1,263,516
2025-09-10	1.000	1.050	0.925	0.940	0.940	967,136
2025-09-09	1.000	1.050	0.950	1.000	1.000	3,509,370
2025-09-08	1.000	1.050	0.950	1.000	1.000	1,162,831
2025-09-05	1.000	1.050	0.950	1.000	1.000	2,264,826
2025-09-04	1.100	1.200	0.900	1.000	1.000	4,414,532
2025-09-03	1.050	1.200	1.000	1.100	1.100	1,118,154
2025-09-02	1.050	1.095	1.015	1.050	1.050	696,155
2025-09-01	1.000	1.200	0.950	1.050	1.050	4,538,741
2025-08-29	0.975	1.050	0.935	0.975	0.975	2,530,193
2025-08-28	0.875	1.050	0.850	1.025	1.025	3,267,475
2025-08-27	0.850	0.900	0.800	0.875	0.875	316,678
2025-08-26	0.808	0.900	0.808	0.850	0.850	1,860,382
2025-08-22	0.750	0.800	0.700	0.750	0.750	342,211
2025-08-21	0.750	0.800	0.700	0.770	0.770	1,950,375
2025-08-20	0.750	0.798	0.700	0.700	0.700	2,044,797
2025-08-19	0.750	0.800	0.700	0.750	0.750	650,931

← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.