Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.650 | 2.660 | 2.535 | 2.600 | 2.600 | 1,096,114 |
| 2026-02-05 | 2.800 | 2.800 | 2.593 | 2.650 | 2.650 | 1,148,153 |
| 2026-02-04 | 2.850 | 2.870 | 2.800 | 2.850 | 2.850 | 445,521 |
| 2026-02-03 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 483,210 |
| 2026-02-02 | 2.750 | 3.000 | 2.700 | 2.850 | 2.850 | 4,442,482 |
| 2026-01-30 | 2.600 | 2.850 | 2.525 | 2.750 | 2.750 | 1,883,994 |
| 2026-01-29 | 2.550 | 3.000 | 2.500 | 2.500 | 2.500 | 6,331,207 |
| 2026-01-28 | 2.430 | 2.600 | 2.430 | 2.500 | 2.500 | 4,060,658 |
| 2026-01-27 | 2.500 | 2.500 | 2.325 | 2.400 | 2.400 | 1,850,810 |
| 2026-01-26 | 2.800 | 2.900 | 2.422 | 2.550 | 2.550 | 8,549,159 |
| 2026-01-23 | 2.450 | 2.882 | 2.400 | 2.800 | 2.800 | 15,371,511 |
| 2026-01-22 | 2.250 | 2.750 | 1.725 | 2.450 | 2.450 | 54,242,506 |
| 2025-12-11 | 3.750 | 3.750 | 3.510 | 3.600 | 3.600 | 1,464,593 |
| 2025-12-10 | 3.750 | 3.900 | 3.700 | 3.750 | 3.750 | 13,677 |
| 2025-12-09 | 3.750 | 3.900 | 3.640 | 3.750 | 3.750 | 1,076,200 |
| 2025-12-08 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 527,708 |
| 2025-12-05 | 3.950 | 4.050 | 3.800 | 3.950 | 3.950 | 1,731,743 |
| 2025-12-04 | 4.200 | 4.300 | 3.925 | 4.000 | 4.000 | 1,351,175 |
| 2025-12-03 | 4.200 | 4.400 | 4.100 | 4.200 | 4.200 | 1,171,814 |
| 2025-12-02 | 4.000 | 4.300 | 4.000 | 4.150 | 4.150 | 2,122,978 |
| 2025-12-01 | 4.000 | 4.100 | 3.922 | 4.000 | 4.000 | 690,636 |
| 2025-11-28 | 4.000 | 4.075 | 4.000 | 4.000 | 4.000 | 169,349 |
| 2025-11-27 | 3.875 | 4.000 | 3.875 | 4.000 | 4.000 | 2,540,722 |
| 2025-11-26 | 3.850 | 3.900 | 3.838 | 3.850 | 3.850 | 2,057,724 |
| 2025-11-25 | 3.850 | 3.900 | 3.706 | 3.850 | 3.850 | 1,373,266 |
| 2025-11-24 | 4.050 | 4.080 | 3.800 | 3.850 | 3.850 | 1,171,737 |
| 2025-11-21 | 4.150 | 4.300 | 3.918 | 4.050 | 4.050 | 553,464 |
| 2025-11-20 | 4.150 | 4.198 | 4.033 | 4.150 | 4.150 | 884,835 |
| 2025-11-19 | 4.200 | 4.200 | 4.025 | 4.150 | 4.150 | 277,432 |
| 2025-11-18 | 4.215 | 4.215 | 4.060 | 4.200 | 4.200 | 90,000 |
| 2025-11-17 | 4.350 | 4.500 | 4.200 | 4.300 | 4.300 | 849,028 |
| 2025-11-14 | 4.350 | 4.490 | 4.212 | 4.350 | 4.350 | 186,238 |
| 2025-11-13 | 4.350 | 4.420 | 4.235 | 4.350 | 4.350 | 721,620 |
| 2025-11-12 | 4.300 | 4.500 | 4.230 | 4.350 | 4.350 | 968,862 |
| 2025-11-11 | 4.200 | 4.500 | 4.110 | 4.350 | 4.350 | 2,688,959 |
| 2025-11-10 | 4.150 | 4.500 | 4.126 | 4.200 | 4.200 | 1,243,809 |
| 2025-11-07 | 4.150 | 4.270 | 4.000 | 4.150 | 4.150 | 2,124,171 |
| 2025-11-06 | 4.250 | 4.400 | 4.102 | 4.150 | 4.150 | 937,558 |
| 2025-11-05 | 4.250 | 4.330 | 4.100 | 4.200 | 4.200 | 3,811,907 |
| 2025-11-04 | 4.300 | 4.400 | 4.125 | 4.250 | 4.250 | 3,927,560 |
| 2025-11-03 | 4.300 | 4.474 | 4.200 | 4.300 | 4.300 | 1,608,709 |
| 2025-10-31 | 4.125 | 4.400 | 4.125 | 4.300 | 4.300 | 5,638,403 |
| 2025-10-30 | 4.200 | 4.300 | 4.060 | 4.100 | 4.100 | 892,507 |
| 2025-10-29 | 4.050 | 4.400 | 4.050 | 4.200 | 4.200 | 12,943,189 |
| 2025-10-28 | 4.100 | 4.180 | 4.000 | 4.000 | 4.000 | 3,591,235 |
| 2025-10-27 | 4.300 | 4.349 | 4.000 | 4.100 | 4.100 | 17,854,825 |
← NewerPage 4 of 4 · 226 trading days
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.