Galileo Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.930	0.930	0.900	0.900	0.900	2,045,091
2025-05-22	0.920	1.000	0.920	0.950	0.950	1,077,688
2025-05-21	0.900	0.900	0.900	0.900	0.900	0
2025-05-20	0.900	0.900	0.850	0.900	0.900	8,409
2025-05-19	0.860	0.950	0.860	0.900	0.900	2,992,075
2025-05-16	0.825	0.890	0.811	0.825	0.825	431,566
2025-05-15	0.825	0.900	0.750	0.825	0.825	301,580
2025-05-14	0.825	0.900	0.825	0.825	0.825	54,122
2025-05-13	0.800	0.900	0.750	0.825	0.825	615,036
2025-05-12	0.800	0.850	0.750	0.800	0.800	1,601,799
2025-05-09	0.800	0.800	0.750	0.800	0.800	25,946
2025-05-08	0.825	0.827	0.800	0.800	0.800	664,049
2025-05-07	0.835	0.835	0.760	0.825	0.825	7,142,142
2025-05-06	0.850	0.900	0.805	0.850	0.850	366,827
2025-05-02	0.850	0.900	0.800	0.850	0.850	614,237
2025-05-01	0.850	0.900	0.840	0.850	0.850	1,633,845
2025-04-30	0.850	0.900	0.806	0.850	0.850	8,314
2025-04-29	0.850	0.900	0.806	0.850	0.850	942,027
2025-04-28	0.850	0.870	0.805	0.850	0.850	54,126
2025-04-25	0.825	0.870	0.803	0.850	0.850	4,620,215
2025-04-24	0.850	0.900	0.800	0.825	0.825	6,940,232
2025-04-23	0.800	0.859	0.750	0.850	0.850	2,176,226
2025-04-22	0.800	0.800	0.800	0.800	0.800	0
2025-04-17	0.825	0.885	0.750	0.800	0.800	1,107,733
2025-04-16	0.825	0.840	0.758	0.825	0.825	1,756,964
2025-04-15	0.850	0.900	0.750	0.825	0.825	4,895,957
2025-04-14	0.850	0.900	0.803	0.850	0.850	5,607,726
2025-04-11	0.850	0.900	0.823	0.850	0.850	2,204,104
2025-04-10	0.850	0.900	0.800	0.850	0.850	121,899
2025-04-09	0.850	0.850	0.812	0.850	0.850	2,128,399
2025-04-08	0.850	0.900	0.800	0.850	0.850	2,660,836
2025-04-07	0.835	0.900	0.835	0.850	0.850	4,075,827
2025-04-04	0.875	0.950	0.800	0.825	0.825	3,160,183
2025-04-03	0.875	0.950	0.825	0.875	0.875	4,956
2025-04-02	0.875	0.950	0.825	0.875	0.875	1,715,588
2025-04-01	0.850	0.950	0.800	0.875	0.875	10,902,750
2025-03-31	0.850	0.900	0.850	0.850	0.850	505,928
2025-03-28	0.850	0.900	0.833	0.850	0.850	1,988,153
2025-03-27	0.850	0.900	0.800	0.840	0.840	308,831
2025-03-26	0.845	0.900	0.845	0.850	0.850	702,835
2025-03-25	0.950	1.000	0.800	0.825	0.825	6,302,575
2025-03-24	0.955	1.100	0.955	1.025	1.025	2,557,709
2025-03-21	0.950	0.964	0.920	0.950	0.950	284,908
2025-03-20	0.950	0.964	0.900	0.950	0.950	512,955
2025-03-19	0.950	1.000	0.900	0.950	0.950	9,118,195
2025-03-18	0.800	1.000	0.735	0.950	0.950	11,357,768
2025-03-17	0.800	0.830	0.785	0.800	0.800	2,930,410
2025-03-14	0.800	0.824	0.782	0.800	0.800	3,866,697
2025-03-13	0.800	0.830	0.800	0.800	0.800	629,602
2025-03-12	0.800	0.850	0.800	0.800	0.800	1,850,736
2025-03-11	0.800	0.800	0.750	0.775	0.775	10,100
2025-03-10	0.800	0.800	0.800	0.800	0.800	14,878
2025-03-07	0.800	0.850	0.776	0.800	0.800	1,099,100
2025-03-06	0.800	0.800	0.775	0.800	0.800	67,003
2025-03-05	0.800	0.809	0.800	0.800	0.800	126,000
2025-03-04	0.800	0.820	0.800	0.800	0.800	12
2025-03-03	0.800	0.850	0.800	0.800	0.800	6,717
2025-02-28	0.800	0.800	0.773	0.800	0.800	75,000
2025-02-27	0.800	0.813	0.750	0.800	0.800	1,025,237
2025-02-26	0.800	0.810	0.750	0.800	0.800	30,000

← NewerPage 7 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.