Shares Magazine
3.10p+0.25 (+8.77%)16 Dec 2025, 15:43
Golden Rock Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2025 | 2.85p | 3.20p | 3.00p | 3.10p | 150,000 |
| Dec 12, 2025 | 2.85p | 2.70p | 2.70p | 2.85p | 10,000 |
| Dec 11, 2025 | 2.95p | 2.78p | 2.78p | 2.85p | 45,500 |
| Dec 10, 2025 | 3.05p | 2.93p | 2.80p | 2.95p | 69,594 |
| Dec 9, 2025 | 3.20p | 3.20p | 3.00p | 3.05p | 250,000 |
| Dec 8, 2025 | 3.50p | 3.63p | 3.00p | 3.25p | 203,972 |
| Dec 4, 2025 | 3.50p | 3.50p | 3.50p | 3.50p | 9,032 |
| Dec 3, 2025 | 3.50p | 3.30p | 3.30p | 3.50p | 10,839 |
| Dec 2, 2025 | 3.55p | 3.69p | 3.30p | 3.50p | 376,716 |
| Dec 1, 2025 | 3.45p | 3.60p | 3.44p | 3.55p | 104,900 |
| Nov 28, 2025 | 3.25p | 3.60p | 3.25p | 3.45p | 509,228 |
| Nov 27, 2025 | 2.95p | 3.40p | 3.10p | 3.25p | 135,613 |
| Nov 26, 2025 | 2.75p | 3.50p | 2.85p | 2.95p | 588,592 |
| Nov 25, 2025 | 2.75p | 3.00p | 3.00p | 3.00p | 409 |
| Nov 24, 2025 | 2.75p | 2.90p | 2.90p | 2.75p | 6,569 |
| Nov 21, 2025 | 3.05p | 2.80p | 2.75p | 2.75p | 40,967 |
| Nov 19, 2025 | 3.15p | 3.25p | 2.80p | 3.05p | 60,308 |
| Nov 18, 2025 | 3.55p | 3.44p | 3.00p | 3.15p | 116,138 |
| Nov 17, 2025 | 3.35p | 3.90p | 3.30p | 3.55p | 830,014 |
| Nov 14, 2025 | 2.45p | 3.50p | 2.61p | 3.35p | 2,764,937 |
| Nov 13, 2025 | 2.60p | 2.70p | 2.50p | 2.45p | 1,486,129 |
| Nov 12, 2025 | 3.25p | 3.34p | 2.50p | 2.60p | 1,354,030 |
| Nov 10, 2025 | 3.25p | 3.25p | 3.01p | 3.25p | 30,714 |
| Nov 6, 2025 | 3.25p | 3.37p | 3.37p | 3.25p | 5,820 |
| Nov 4, 2025 | 3.25p | 3.48p | 3.00p | 3.25p | 3,219 |
| Nov 3, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 33,000 |
| Oct 31, 2025 | 3.25p | 3.10p | 3.00p | 3.25p | 18,009 |
| Oct 30, 2025 | 3.25p | 3.10p | 3.00p | 3.25p | 10,020 |
| Oct 29, 2025 | 3.25p | 3.38p | 3.10p | 3.25p | 2,028 |
| Oct 24, 2025 | 3.25p | 3.49p | 3.49p | 3.25p | 831 |
| Oct 22, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 39,322 |
| Oct 20, 2025 | 3.25p | 3.50p | 3.10p | 3.25p | 2,241 |
| Oct 17, 2025 | 3.25p | 3.40p | 3.00p | 3.25p | 58,472 |
| Oct 16, 2025 | 3.30p | 3.15p | 3.15p | 3.25p | 14,668 |
| Oct 13, 2025 | 3.30p | 3.42p | 3.10p | 3.30p | 10,501 |
| Oct 9, 2025 | 3.20p | 3.50p | 3.10p | 3.30p | 400,396 |
| Oct 8, 2025 | 3.40p | 3.30p | 3.00p | 3.20p | 36,229 |
| Oct 7, 2025 | 3.55p | 3.77p | 3.42p | 3.40p | 151,837 |
| Oct 6, 2025 | 3.60p | 3.69p | 3.50p | 3.55p | 86,495 |
| Oct 3, 2025 | 3.45p | 0.00p | 0.00p | 3.40p | 0 |
| Oct 2, 2025 | 3.55p | 4.08p | 3.15p | 3.40p | 742,326 |
| Oct 1, 2025 | 3.55p | 3.40p | 3.40p | 3.55p | 2,000 |
| Sep 30, 2025 | 3.55p | 3.63p | 3.63p | 3.55p | 1,049 |
| Sep 29, 2025 | 3.55p | 3.63p | 3.40p | 3.55p | 4,103 |
| Sep 26, 2025 | 3.65p | 3.80p | 3.40p | 3.55p | 407,717 |
| Sep 25, 2025 | 3.35p | 3.80p | 3.21p | 3.65p | 2,439,763 |
| Sep 24, 2025 | 3.65p | 3.50p | 3.20p | 3.35p | 351,932 |
| Sep 23, 2025 | 3.50p | 3.76p | 3.60p | 3.75p | 717,832 |
| Sep 22, 2025 | 3.50p | 3.40p | 3.40p | 3.50p | 117 |
| Sep 19, 2025 | 3.45p | 3.70p | 3.32p | 3.50p | 674,317 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.59 | 7.89 |
| Whitbread PLC | 2,591.31 | 5.98 |
| Ocado Group PLC | 251.40 | 4.71 |
| Fresnillo PLC | 3,046.00 | 3.18 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 298.50 | 3.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 53.50 | 2.29 |
| Bunzl PLC | 2,157.51 | -0.85 |
| B&M European Value Retail S.A. | 167.00 | -2.65 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 365.50 | -1.75 |