Wishbone Gold Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.015 | 1.050 | 0.890 | 0.920 | 92.000 | 111,074,734 |
| 2025-11-10 | 1.015 | 1.100 | 0.990 | 1.020 | 102.00 | 67,836,947 |
| 2025-11-07 | 1.250 | 1.270 | 0.950 | 1.015 | 101.50 | 188,845,098 |
| 2025-11-06 | 0.965 | 1.230 | 0.950 | 1.230 | 123.00 | 219,826,050 |
| 2025-11-05 | 0.960 | 0.980 | 0.920 | 0.960 | 96.000 | 99,307,396 |
| 2025-11-04 | 1.015 | 1.030 | 0.950 | 0.970 | 97.000 | 96,011,674 |
| 2025-11-03 | 1.025 | 1.070 | 0.970 | 1.015 | 101.50 | 44,252,250 |
| 2025-10-31 | 1.060 | 1.070 | 1.000 | 1.025 | 102.50 | 48,914,824 |
| 2025-10-30 | 1.105 | 1.113 | 1.050 | 1.060 | 106.00 | 37,005,646 |
| 2025-10-29 | 1.115 | 1.170 | 1.070 | 1.110 | 111.00 | 43,005,702 |
| 2025-10-28 | 1.085 | 1.130 | 1.070 | 1.105 | 110.50 | 22,104,295 |
| 2025-10-27 | 1.110 | 1.150 | 1.050 | 1.110 | 111.00 | 35,871,264 |
| 2025-10-24 | 1.125 | 1.150 | 1.080 | 1.130 | 113.00 | 37,111,222 |
| 2025-10-23 | 1.160 | 1.200 | 1.100 | 1.125 | 112.50 | 28,423,207 |
| 2025-10-22 | 1.170 | 1.200 | 1.100 | 1.175 | 117.50 | 32,149,047 |
| 2025-10-21 | 1.160 | 1.250 | 1.100 | 1.170 | 117.00 | 65,777,782 |
| 2025-10-20 | 1.205 | 1.230 | 1.100 | 1.160 | 116.00 | 62,575,139 |
| 2025-10-17 | 1.500 | 1.550 | 1.150 | 1.200 | 120.00 | 220,956,867 |
| 2025-10-16 | 1.190 | 1.550 | 1.150 | 1.400 | 140.00 | 244,897,794 |
| 2025-10-15 | 1.255 | 1.280 | 1.160 | 1.190 | 119.00 | 77,342,239 |
| 2025-10-14 | 1.300 | 1.320 | 1.230 | 1.255 | 125.50 | 45,821,538 |
| 2025-10-13 | 1.225 | 1.350 | 1.200 | 1.300 | 130.00 | 85,626,239 |
| 2025-10-10 | 1.180 | 1.280 | 1.160 | 1.225 | 122.50 | 107,328,868 |
| 2025-10-09 | 1.215 | 1.250 | 1.150 | 1.170 | 117.00 | 66,852,049 |
| 2025-10-08 | 1.220 | 1.270 | 1.200 | 1.230 | 123.00 | 31,740,432 |
| 2025-10-07 | 1.260 | 1.270 | 1.185 | 1.220 | 122.00 | 104,751,864 |
| 2025-10-06 | 1.305 | 1.320 | 1.235 | 1.270 | 127.00 | 115,886,682 |
| 2025-10-03 | 1.350 | 1.370 | 1.250 | 1.290 | 129.00 | 85,832,551 |
| 2025-10-02 | 1.250 | 1.350 | 1.100 | 1.340 | 134.00 | 195,925,732 |
| 2025-10-01 | 1.290 | 1.320 | 1.200 | 1.260 | 126.00 | 74,007,227 |
| 2025-09-30 | 1.350 | 1.400 | 1.200 | 1.290 | 129.00 | 345,405,197 |
| 2025-09-29 | 1.700 | 1.750 | 1.400 | 1.460 | 146.00 | 85,961,700 |
| 2025-09-26 | 1.825 | 2.000 | 1.600 | 1.750 | 175.00 | 164,451,655 |
| 2025-09-25 | 1.335 | 2.298 | 1.270 | 1.850 | 185.00 | 398,678,068 |
| 2025-09-24 | 1.325 | 1.400 | 1.250 | 1.335 | 133.50 | 33,367,666 |
| 2025-09-23 | 1.325 | 1.400 | 1.300 | 1.390 | 139.00 | 57,357,041 |
| 2025-09-22 | 1.350 | 1.500 | 1.250 | 1.325 | 132.50 | 73,338,482 |
| 2025-09-19 | 1.360 | 1.450 | 1.300 | 1.400 | 140.00 | 47,475,916 |
| 2025-09-18 | 1.325 | 1.450 | 1.300 | 1.360 | 136.00 | 46,259,679 |
| 2025-09-17 | 1.275 | 1.450 | 1.245 | 1.325 | 132.50 | 76,046,579 |
| 2025-09-16 | 1.325 | 1.350 | 1.200 | 1.275 | 127.50 | 52,677,320 |
| 2025-09-15 | 1.425 | 1.450 | 1.250 | 1.325 | 132.50 | 85,944,380 |
| 2025-09-12 | 1.440 | 1.650 | 1.350 | 1.430 | 143.00 | 165,110,229 |
| 2025-09-11 | 1.275 | 1.490 | 1.200 | 1.440 | 144.00 | 97,959,711 |
| 2025-09-10 | 1.225 | 1.330 | 1.150 | 1.260 | 126.00 | 87,768,973 |
| 2025-09-09 | 1.350 | 1.370 | 1.200 | 1.300 | 130.00 | 91,229,306 |
| 2025-09-08 | 1.475 | 1.500 | 1.300 | 1.370 | 137.00 | 81,743,511 |
| 2025-09-05 | 1.375 | 1.550 | 1.300 | 1.475 | 147.50 | 78,544,785 |
| 2025-09-04 | 1.650 | 1.670 | 1.373 | 1.410 | 141.00 | 157,746,350 |
| 2025-09-03 | 1.300 | 1.650 | 1.240 | 1.590 | 159.00 | 200,964,258 |
| 2025-09-02 | 1.275 | 1.339 | 1.150 | 1.285 | 128.50 | 189,146,685 |
| 2025-09-01 | 1.450 | 1.500 | 1.250 | 1.290 | 129.00 | 182,491,247 |
| 2025-08-29 | 1.335 | 1.550 | 1.270 | 1.540 | 154.00 | 182,136,126 |
| 2025-08-28 | 1.525 | 1.550 | 1.300 | 1.325 | 132.50 | 223,047,852 |
| 2025-08-27 | 1.385 | 1.680 | 1.200 | 1.500 | 150.00 | 562,724,582 |
| 2025-08-26 | 1.490 | 2.000 | 1.350 | 1.420 | 142.00 | 590,311,530 |
| 2025-08-22 | 1.045 | 1.600 | 1.000 | 1.450 | 145.00 | 664,336,132 |
| 2025-08-21 | 1.000 | 1.280 | 0.950 | 1.050 | 105.00 | 450,949,782 |
| 2025-08-20 | 0.795 | 0.970 | 0.700 | 0.945 | 94.500 | 332,415,852 |
| 2025-08-19 | 0.925 | 1.000 | 0.760 | 0.790 | 79.000 | 522,160,607 |
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.