Landore Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 3.500 | 3.990 | 3.500 | 3.850 | 3.850 | 1,172,738 |
| 2025-04-14 | 3.300 | 3.500 | 3.200 | 3.400 | 3.400 | 408,981 |
| 2025-04-11 | 3.235 | 3.400 | 3.235 | 3.300 | 3.300 | 375,717 |
| 2025-04-10 | 3.150 | 3.300 | 3.150 | 3.150 | 3.150 | 56,088 |
| 2025-04-09 | 3.150 | 3.250 | 3.050 | 3.150 | 3.150 | 340,659 |
| 2025-04-08 | 3.150 | 3.250 | 3.150 | 3.150 | 3.150 | 198,461 |
| 2025-04-07 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 854,808 |
| 2025-04-04 | 3.350 | 3.400 | 3.220 | 3.350 | 3.350 | 640,877 |
| 2025-04-03 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 451,720 |
| 2025-04-02 | 3.350 | 3.350 | 3.276 | 3.350 | 3.350 | 75,638 |
| 2025-04-01 | 3.350 | 3.400 | 3.326 | 3.350 | 3.350 | 2,126,058 |
| 2025-03-31 | 3.250 | 3.400 | 3.155 | 3.350 | 3.350 | 141,426 |
| 2025-03-28 | 3.110 | 3.300 | 3.110 | 3.250 | 3.250 | 766,074 |
| 2025-03-27 | 3.100 | 3.127 | 3.000 | 3.100 | 3.100 | 168,897 |
| 2025-03-26 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 39,461 |
| 2025-03-25 | 3.100 | 3.128 | 3.000 | 3.100 | 3.100 | 220,000 |
| 2025-03-24 | 3.050 | 3.170 | 3.004 | 3.100 | 3.100 | 218,105 |
| 2025-03-21 | 3.182 | 3.182 | 2.950 | 3.050 | 3.050 | 586,010 |
| 2025-03-20 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 627,219 |
| 2025-03-19 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 219,289 |
| 2025-03-18 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 30,977 |
| 2025-03-17 | 3.300 | 3.330 | 3.256 | 3.300 | 3.300 | 632,982 |
| 2025-03-14 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 99,579 |
| 2025-03-13 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 438,439 |
| 2025-03-12 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 17,179 |
| 2025-03-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-03-10 | 3.350 | 3.350 | 3.284 | 3.350 | 3.350 | 153,233 |
| 2025-03-07 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 40,569 |
| 2025-03-06 | 3.350 | 3.495 | 3.350 | 3.350 | 3.350 | 14,596 |
| 2025-03-05 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 294,961 |
| 2025-03-04 | 3.300 | 3.350 | 3.256 | 3.300 | 3.300 | 267,919 |
| 2025-03-03 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 1,249,522 |
| 2025-02-28 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 1,874,866 |
| 2025-02-27 | 3.500 | 3.560 | 3.400 | 3.500 | 3.500 | 456,148 |
| 2025-02-26 | 3.450 | 3.570 | 3.406 | 3.500 | 3.500 | 228,181 |
| 2025-02-25 | 3.599 | 3.599 | 3.450 | 3.450 | 3.450 | 910,054 |
| 2025-02-24 | 3.600 | 3.614 | 3.500 | 3.600 | 3.600 | 213,188 |
| 2025-02-21 | 3.650 | 3.700 | 3.600 | 3.600 | 3.600 | 157,409 |
| 2025-02-20 | 3.700 | 3.740 | 3.600 | 3.650 | 3.650 | 846,120 |
| 2025-02-19 | 3.911 | 3.911 | 3.700 | 3.700 | 3.700 | 777,220 |
| 2025-02-18 | 3.950 | 4.024 | 3.881 | 4.000 | 4.000 | 310,963 |
| 2025-02-17 | 3.960 | 3.960 | 3.936 | 3.950 | 3.950 | 268,200 |
| 2025-02-14 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 40,000 |
| 2025-02-13 | 4.100 | 4.100 | 3.931 | 4.000 | 4.000 | 575,205 |
| 2025-02-12 | 4.250 | 4.400 | 4.100 | 4.150 | 4.150 | 1,599,445 |
| 2025-02-11 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 513,680 |
| 2025-02-10 | 4.050 | 4.200 | 3.951 | 4.050 | 4.050 | 85,059 |
| 2025-02-07 | 4.090 | 4.090 | 4.000 | 4.050 | 4.050 | 558,900 |
| 2025-02-06 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 26,128 |
| 2025-02-05 | 4.050 | 4.170 | 4.050 | 4.050 | 4.050 | 98,155 |
| 2025-02-04 | 4.050 | 4.100 | 3.930 | 4.050 | 4.050 | 212,661 |
| 2025-02-03 | 4.050 | 4.090 | 3.900 | 4.050 | 4.050 | 96,720 |
| 2025-01-31 | 4.000 | 4.090 | 3.925 | 4.050 | 4.050 | 149,738 |
| 2025-01-30 | 4.040 | 4.040 | 3.911 | 4.000 | 4.000 | 314,735 |
| 2025-01-29 | 4.090 | 4.090 | 3.911 | 4.050 | 4.050 | 267,759 |
| 2025-01-28 | 4.200 | 4.400 | 4.000 | 4.100 | 4.100 | 1,730,481 |
| 2025-01-27 | 4.050 | 4.300 | 4.035 | 4.200 | 4.200 | 2,923,058 |
| 2025-01-24 | 4.050 | 4.050 | 4.035 | 4.050 | 4.050 | 600,000 |
| 2025-01-23 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 2,300 |
| 2025-01-22 | 3.888 | 4.294 | 3.888 | 4.150 | 4.150 | 1,601,385 |
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.