Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2.750 | 2.850 | 2.685 | 2.800 | 2.800 | 190,607 |
| 2025-07-11 | 2.700 | 2.800 | 2.600 | 2.750 | 2.750 | 600,000 |
| 2025-07-10 | 2.700 | 2.725 | 2.670 | 2.700 | 2.700 | 173,394 |
| 2025-07-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-07-08 | 2.700 | 2.725 | 2.600 | 2.700 | 2.700 | 31,352 |
| 2025-07-07 | 2.700 | 2.800 | 2.635 | 2.700 | 2.700 | 219,254 |
| 2025-07-04 | 2.700 | 2.700 | 2.630 | 2.700 | 2.700 | 350,000 |
| 2025-07-03 | 2.750 | 2.770 | 2.700 | 2.700 | 2.700 | 496,001 |
| 2025-07-02 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 65,588 |
| 2025-07-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-06-30 | 2.750 | 2.774 | 2.700 | 2.750 | 2.750 | 282,698 |
| 2025-06-27 | 2.980 | 2.980 | 2.720 | 2.750 | 2.750 | 1,643,670 |
| 2025-06-26 | 3.000 | 3.020 | 2.920 | 3.000 | 3.000 | 57,788 |
| 2025-06-25 | 2.950 | 3.028 | 2.925 | 3.000 | 3.000 | 540,673 |
| 2025-06-24 | 2.850 | 3.050 | 2.835 | 2.950 | 2.950 | 1,034,202 |
| 2025-06-23 | 3.100 | 3.200 | 2.810 | 2.850 | 2.850 | 1,577,656 |
| 2025-06-20 | 3.100 | 3.200 | 3.040 | 3.100 | 3.100 | 2,666,307 |
| 2025-06-19 | 3.020 | 3.200 | 3.020 | 3.100 | 3.100 | 785,796 |
| 2025-06-18 | 3.550 | 3.700 | 3.000 | 3.050 | 3.050 | 9,469,811 |
| 2025-06-17 | 3.490 | 3.490 | 3.250 | 3.450 | 3.450 | 249,690 |
| 2025-06-16 | 3.550 | 3.550 | 3.400 | 3.500 | 3.500 | 614,123 |
| 2025-06-13 | 3.500 | 3.600 | 3.400 | 3.550 | 3.550 | 1,903,857 |
| 2025-06-12 | 3.500 | 3.649 | 3.400 | 3.500 | 3.500 | 2,089,844 |
| 2025-06-11 | 3.500 | 3.530 | 3.400 | 3.500 | 3.500 | 128,199 |
| 2025-06-10 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 308,294 |
| 2025-06-09 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 422,432 |
| 2025-06-06 | 3.645 | 3.645 | 3.500 | 3.500 | 3.500 | 334,011 |
| 2025-06-05 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 848,602 |
| 2025-06-04 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 322,350 |
| 2025-06-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-02 | 3.700 | 3.768 | 3.610 | 3.700 | 3.700 | 485,399 |
| 2025-05-30 | 3.700 | 3.768 | 3.600 | 3.700 | 3.700 | 867,616 |
| 2025-05-29 | 3.650 | 3.700 | 3.637 | 3.700 | 3.700 | 204,025 |
| 2025-05-28 | 3.650 | 3.695 | 3.637 | 3.650 | 3.650 | 387,162 |
| 2025-05-27 | 3.510 | 3.698 | 3.510 | 3.620 | 3.620 | 599,226 |
| 2025-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-22 | 3.500 | 3.600 | 3.420 | 3.500 | 3.500 | 790,571 |
| 2025-05-21 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 455,884 |
| 2025-05-20 | 3.500 | 3.533 | 3.500 | 3.500 | 3.500 | 14,477 |
| 2025-05-19 | 3.700 | 3.700 | 3.400 | 3.500 | 3.500 | 539,541 |
| 2025-05-16 | 3.800 | 3.870 | 3.700 | 3.750 | 3.750 | 278,806 |
| 2025-05-15 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 2,750 |
| 2025-05-14 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 233,054 |
| 2025-05-13 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 176,614 |
| 2025-05-12 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 30,177 |
| 2025-05-09 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 53,098 |
| 2025-05-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 50,487 |
| 2025-05-07 | 3.900 | 3.932 | 3.800 | 3.900 | 3.900 | 25,432 |
| 2025-05-06 | 3.900 | 3.933 | 3.900 | 3.900 | 3.900 | 2,410,000 |
| 2025-05-02 | 3.900 | 3.900 | 3.827 | 3.900 | 3.900 | 35,595 |
| 2025-05-01 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 126,360 |
| 2025-04-30 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 26,632 |
| 2025-04-29 | 3.900 | 3.950 | 3.800 | 3.900 | 3.900 | 742,058 |
| 2025-04-28 | 4.040 | 4.040 | 3.800 | 3.900 | 3.900 | 437,842 |
| 2025-04-25 | 4.150 | 4.189 | 4.000 | 4.150 | 4.150 | 516,880 |
| 2025-04-24 | 4.100 | 4.100 | 4.020 | 4.100 | 4.100 | 15,000 |
| 2025-04-23 | 4.150 | 4.300 | 4.020 | 4.100 | 4.100 | 173,817 |
| 2025-04-22 | 4.100 | 4.240 | 4.050 | 4.150 | 4.150 | 606,725 |
| 2025-04-17 | 4.100 | 4.160 | 4.002 | 4.100 | 4.100 | 222,726 |
| 2025-04-16 | 3.880 | 4.500 | 3.880 | 4.100 | 4.100 | 3,512,680 |
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.