Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 3.850 | 4.000 | 3.766 | 3.850 | 3.850 | 611,227 |
| 2025-10-03 | 3.850 | 4.000 | 3.650 | 3.850 | 3.850 | 2,674,056 |
| 2025-10-02 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 706,962 |
| 2025-10-01 | 3.850 | 3.950 | 3.768 | 3.850 | 3.850 | 1,001,752 |
| 2025-09-30 | 4.000 | 4.000 | 3.726 | 3.850 | 3.850 | 2,608,012 |
| 2025-09-29 | 4.350 | 4.500 | 3.655 | 4.000 | 4.000 | 3,049,842 |
| 2025-09-26 | 4.400 | 4.400 | 4.200 | 4.350 | 4.350 | 531,326 |
| 2025-09-25 | 4.750 | 5.000 | 4.100 | 4.400 | 4.400 | 2,823,979 |
| 2025-09-24 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 2,722,592 |
| 2025-09-23 | 4.000 | 4.600 | 3.912 | 4.500 | 4.500 | 3,910,644 |
| 2025-09-22 | 3.850 | 4.000 | 3.700 | 3.950 | 3.950 | 1,631,802 |
| 2025-09-19 | 4.050 | 4.100 | 3.700 | 3.850 | 3.850 | 1,422,803 |
| 2025-09-18 | 4.100 | 4.175 | 4.011 | 4.050 | 4.050 | 550,679 |
| 2025-09-17 | 4.400 | 4.400 | 4.000 | 4.100 | 4.100 | 5,407,909 |
| 2025-09-16 | 4.550 | 4.588 | 4.300 | 4.450 | 4.450 | 322,398 |
| 2025-09-15 | 4.600 | 4.600 | 4.400 | 4.550 | 4.550 | 151,649 |
| 2025-09-12 | 4.750 | 4.800 | 4.300 | 4.600 | 4.600 | 829,039 |
| 2025-09-11 | 5.000 | 5.200 | 4.650 | 4.750 | 4.750 | 1,136,509 |
| 2025-09-10 | 4.750 | 5.500 | 4.680 | 5.000 | 5.000 | 6,316,309 |
| 2025-09-09 | 4.350 | 4.899 | 4.200 | 4.750 | 4.750 | 3,238,249 |
| 2025-09-08 | 4.150 | 4.500 | 4.150 | 4.400 | 4.400 | 2,637,006 |
| 2025-09-05 | 4.000 | 4.320 | 4.000 | 4.100 | 4.100 | 3,175,360 |
| 2025-09-04 | 3.900 | 4.000 | 3.744 | 3.950 | 3.950 | 878,066 |
| 2025-09-03 | 3.300 | 4.180 | 3.300 | 3.900 | 3.900 | 5,476,340 |
| 2025-09-02 | 3.155 | 3.300 | 3.155 | 3.200 | 3.200 | 409,520 |
| 2025-09-01 | 3.050 | 3.200 | 2.989 | 3.150 | 3.150 | 2,688,769 |
| 2025-08-29 | 3.120 | 3.120 | 3.000 | 3.050 | 3.050 | 646,258 |
| 2025-08-28 | 3.200 | 3.272 | 3.120 | 3.150 | 3.150 | 107,070 |
| 2025-08-27 | 3.250 | 3.460 | 3.100 | 3.200 | 3.200 | 2,504,954 |
| 2025-08-26 | 2.775 | 3.390 | 2.775 | 3.250 | 3.250 | 6,403,535 |
| 2025-08-22 | 2.400 | 2.750 | 2.400 | 2.700 | 2.700 | 2,657,297 |
| 2025-08-21 | 2.400 | 2.419 | 2.330 | 2.400 | 2.400 | 215,723 |
| 2025-08-20 | 2.450 | 2.475 | 2.250 | 2.400 | 2.400 | 2,230,061 |
| 2025-08-19 | 2.450 | 2.485 | 2.426 | 2.450 | 2.450 | 76,346 |
| 2025-08-18 | 2.500 | 2.525 | 2.425 | 2.450 | 2.450 | 1,535,078 |
| 2025-08-15 | 2.500 | 2.500 | 2.433 | 2.500 | 2.500 | 30,000 |
| 2025-08-14 | 2.500 | 2.600 | 2.426 | 2.500 | 2.500 | 5,374,422 |
| 2025-08-13 | 2.450 | 2.599 | 2.300 | 2.500 | 2.500 | 8,811,332 |
| 2025-08-12 | 2.550 | 2.570 | 2.420 | 2.450 | 2.450 | 7,970,601 |
| 2025-08-11 | 2.600 | 2.790 | 2.400 | 2.550 | 2.550 | 673,903 |
| 2025-08-08 | 2.700 | 2.766 | 2.600 | 2.600 | 2.600 | 82,951 |
| 2025-08-07 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 1,325,567 |
| 2025-08-06 | 2.700 | 3.000 | 2.600 | 2.800 | 2.800 | 2,078,358 |
| 2025-08-05 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 525,600 |
| 2025-08-04 | 2.833 | 2.833 | 2.795 | 2.800 | 2.800 | 216,596 |
| 2025-08-01 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 211,440 |
| 2025-07-31 | 2.900 | 2.950 | 2.650 | 2.900 | 2.900 | 587,813 |
| 2025-07-30 | 2.950 | 2.950 | 2.850 | 2.900 | 2.900 | 645,472 |
| 2025-07-29 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 634,749 |
| 2025-07-28 | 3.000 | 3.100 | 2.940 | 3.000 | 3.000 | 359,095 |
| 2025-07-25 | 3.150 | 3.200 | 2.850 | 2.950 | 2.950 | 2,392,344 |
| 2025-07-24 | 2.900 | 3.190 | 2.830 | 3.150 | 3.150 | 2,912,504 |
| 2025-07-23 | 2.700 | 2.950 | 2.700 | 2.900 | 2.900 | 1,368,013 |
| 2025-07-22 | 2.700 | 2.770 | 2.600 | 2.700 | 2.700 | 809,553 |
| 2025-07-21 | 2.800 | 2.892 | 2.600 | 2.700 | 2.700 | 1,219,749 |
| 2025-07-18 | 2.800 | 2.900 | 2.700 | 2.800 | 2.800 | 280,095 |
| 2025-07-17 | 2.880 | 2.880 | 2.700 | 2.800 | 2.800 | 366,092 |
| 2025-07-16 | 2.900 | 2.940 | 2.700 | 2.900 | 2.900 | 379,782 |
| 2025-07-15 | 2.800 | 2.950 | 2.752 | 2.900 | 2.900 | 583,781 |
| 2025-07-14 | 2.750 | 2.850 | 2.685 | 2.800 | 2.800 | 190,607 |
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.