Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.750	0.750	0.700	0.750	0.750	1,159
2025-08-15	0.725	0.800	0.650	0.750	0.750	2,571,479
2025-08-14	0.725	0.750	0.650	0.725	0.725	3,602,163
2025-08-13	0.875	0.880	0.700	0.750	0.750	6,766,050
2025-08-12	0.800	0.820	0.740	0.740	0.740	274,104
2025-08-11	0.800	0.849	0.755	0.800	0.800	832,597
2025-08-08	0.775	0.850	0.760	0.800	0.800	634,458
2025-08-07	0.850	0.850	0.750	0.775	0.775	2,248,022
2025-08-06	0.850	0.900	0.801	0.850	0.850	180,295
2025-08-05	0.850	0.850	0.800	0.850	0.850	576,635
2025-08-04	0.850	0.900	0.800	0.860	0.860	98,920
2025-08-01	0.790	0.850	0.790	0.850	0.850	1,064,940
2025-07-31	0.850	0.850	0.760	0.775	0.775	4,303,716
2025-07-30	0.850	0.850	0.800	0.850	0.850	886,817
2025-07-29	0.900	0.950	0.850	0.900	0.900	291,256
2025-07-28	0.900	0.950	0.851	0.900	0.900	412,037
2025-07-25	0.900	0.900	0.885	0.900	0.900	474,840
2025-07-24	0.950	1.000	0.800	0.900	0.900	11,366,093
2025-07-23	0.950	1.000	0.900	0.950	0.950	1,484,916
2025-07-22	0.950	1.000	0.900	0.950	0.950	445,132
2025-07-21	0.950	1.000	0.900	0.950	0.950	154,379
2025-07-18	0.975	1.050	0.931	0.950	0.950	1,543,198
2025-07-17	0.975	1.050	0.957	0.960	0.960	519,500
2025-07-16	0.950	1.050	0.900	0.975	0.975	638,728
2025-07-15	0.899	1.000	0.899	0.950	0.950	901,512
2025-07-14	0.850	0.900	0.830	0.850	0.850	1,130,566
2025-07-11	0.850	0.920	0.800	0.850	0.850	133,701
2025-07-10	0.850	0.885	0.850	0.850	0.850	541,035
2025-07-09	0.850	0.850	0.850	0.850	0.850	141,779
2025-07-08	0.850	0.900	0.820	0.850	0.850	2,026,419
2025-07-07	0.850	0.890	0.830	0.850	0.850	321,100
2025-07-04	0.850	0.890	0.830	0.850	0.850	187,665
2025-07-03	0.850	0.850	0.800	0.850	0.850	16,250
2025-07-02	0.850	0.850	0.800	0.850	0.850	113,550
2025-07-01	0.850	0.899	0.850	0.850	0.850	249,573
2025-06-30	0.850	0.889	0.827	0.850	0.850	869,894
2025-06-27	0.850	0.899	0.827	0.850	0.850	127,781
2025-06-26	0.850	0.900	0.827	0.850	0.850	417,666
2025-06-25	0.850	0.900	0.820	0.850	0.850	15,986
2025-06-24	0.850	0.900	0.850	0.850	0.850	851,865
2025-06-23	0.850	0.920	0.802	0.850	0.850	2,899,832
2025-06-20	0.850	0.850	0.800	0.850	0.850	1,909,000
2025-06-19	0.900	0.900	0.838	0.900	0.900	298,877
2025-06-18	0.875	0.925	0.851	0.925	0.925	985,958
2025-06-17	0.875	0.875	0.835	0.875	0.875	480,222
2025-06-16	0.918	0.918	0.860	0.875	0.875	1,144,557
2025-06-13	0.920	0.920	0.918	0.920	0.920	379,999
2025-06-12	0.925	1.000	0.850	0.925	0.925	1,536
2025-06-11	0.925	0.925	0.900	0.925	0.925	396,673
2025-06-10	0.950	0.965	0.900	0.950	0.950	1,491,987
2025-06-09	0.950	1.000	0.906	0.950	0.950	327,500
2025-06-06	0.950	1.000	0.930	0.950	0.950	461,350
2025-06-05	0.950	1.000	0.930	0.950	0.950	2,201
2025-06-04	0.950	0.950	0.950	0.950	0.950	0
2025-06-03	0.950	1.000	0.902	0.950	0.950	1,561,731
2025-06-02	0.950	0.980	0.900	0.950	0.950	1,268,372
2025-05-30	0.950	0.980	0.926	0.950	0.950	243,672
2025-05-29	0.925	1.000	0.850	0.950	0.950	3,113,727
2025-05-28	0.925	0.985	0.880	0.925	0.925	513,933
2025-05-27	0.900	1.000	0.875	0.990	0.990	913,583

← NewerPage 6 of 22 · 1,262 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.