1. Share Prices

  2. Greenx Metals Limited (GRX)

43.00p+0.50 (+1.18%)08 Dec 2025, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenx Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202542.50p41.00p41.00p42.50p1,043
Dec 2, 202543.00p44.00p42.00p44.00p23,259
Dec 1, 202542.00p43.90p42.00p43.00p55,898
Nov 28, 202540.50p43.90p40.11p42.00p25,763
Nov 26, 202540.50p41.50p39.00p40.00p19,000
Nov 24, 202540.00p42.00p38.10p40.50p20,002
Nov 21, 202540.00p39.35p38.00p40.00p10,191
Nov 20, 202540.00p41.20p41.20p40.00p7,961
Nov 19, 202539.00p38.25p38.25p39.50p10,000
Nov 18, 202542.00p43.00p40.00p39.00p36,428
Nov 17, 202542.00p43.10p43.00p42.00p2,367
Nov 14, 202542.50p41.30p41.30p42.00p28,600
Nov 13, 202541.50p44.00p41.00p42.50p9,945
Nov 12, 202541.50p42.90p42.90p41.50p1,000
Nov 11, 202540.00p41.80p41.00p41.50p19,756
Nov 10, 202540.00p40.90p40.79p40.00p32,888
Nov 7, 202540.00p39.30p39.30p40.00p10,467
Nov 6, 202539.50p41.00p39.00p40.00p8,423
Nov 5, 202540.50p41.00p39.00p39.50p39,009
Nov 4, 202540.00p41.00p40.95p40.50p7,567
Nov 3, 202540.00p41.00p40.39p40.00p28,897
Oct 30, 202540.00p39.13p38.25p40.00p29,215
Oct 29, 202541.00p41.80p39.20p40.00p19,337
Oct 28, 202541.50p41.00p39.20p41.00p54,604
Oct 27, 202541.50p40.25p40.13p41.50p26,550
Oct 24, 202541.50p44.00p40.00p41.50p32,441
Oct 23, 202538.00p43.60p35.00p41.50p91,299
Oct 22, 202538.00p38.01p38.01p38.00p10,536
Oct 21, 202538.00p39.00p38.78p38.50p23,609
Oct 20, 202536.50p39.00p35.00p38.00p32,909
Oct 15, 202536.50p37.40p37.40p36.50p7,989
Oct 14, 202536.50p37.40p35.20p36.50p26,189
Oct 13, 202536.50p37.50p35.00p36.50p13,314
Oct 10, 202536.50p37.50p37.50p36.50p1,600
Oct 9, 202536.50p37.50p37.50p36.50p23,547
Oct 8, 202537.50p38.00p38.00p36.50p25
Oct 7, 202537.50p36.61p36.61p37.50p88
Oct 6, 202537.50p38.50p38.45p37.50p7,934
Oct 3, 202537.50p0.00p0.00p37.50p0
Oct 2, 202537.00p39.00p35.00p37.50p5,717
Oct 1, 202538.00p40.00p36.15p37.00p69,413
Sep 30, 202537.50p38.90p36.30p38.00p39,391
Sep 29, 202537.50p37.90p36.69p37.50p6,328
Sep 26, 202537.50p38.00p36.00p37.50p11,984
Sep 25, 202537.50p39.00p36.66p39.00p23,800
Sep 24, 202537.50p38.40p38.40p37.50p1,400
Sep 22, 202537.50p38.75p36.50p37.50p24,118
Sep 19, 202536.50p37.00p35.10p37.50p111,080
Sep 18, 202536.50p37.38p36.05p36.50p3,321
Sep 17, 202536.50p37.38p37.38p36.50p6,450
1234
Showing 1 to 50 of 190

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.