Shares Magazine
4.20p-0.20 (-4.55%)12 Dec 2025, 16:35
Lexington Gold LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | 4.40p | 4.49p | 4.20p | 4.20p | 102,878 |
| Dec 11, 2025 | 4.40p | 4.60p | 4.22p | 4.40p | 317,979 |
| Dec 10, 2025 | 4.40p | 4.60p | 4.50p | 4.40p | 172,409 |
| Dec 9, 2025 | 4.50p | 4.60p | 4.30p | 4.40p | 1,210,561 |
| Dec 8, 2025 | 4.55p | 4.63p | 4.40p | 4.50p | 247,209 |
| Dec 5, 2025 | 4.25p | 4.70p | 4.20p | 4.55p | 484,916 |
| Dec 4, 2025 | 4.25p | 4.33p | 4.10p | 4.25p | 494,300 |
| Dec 3, 2025 | 4.05p | 4.33p | 4.10p | 4.25p | 278,574 |
| Dec 2, 2025 | 3.90p | 4.10p | 3.96p | 4.05p | 829,668 |
| Dec 1, 2025 | 3.85p | 4.00p | 3.81p | 3.90p | 1,406,470 |
| Nov 28, 2025 | 3.90p | 3.94p | 3.80p | 3.85p | 351,866 |
| Nov 27, 2025 | 3.90p | 3.94p | 3.80p | 3.90p | 271,024 |
| Nov 26, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 19,344 |
| Nov 25, 2025 | 3.90p | 4.00p | 3.85p | 3.90p | 344,252 |
| Nov 24, 2025 | 3.95p | 4.00p | 3.80p | 3.90p | 25,932 |
| Nov 21, 2025 | 3.95p | 3.99p | 3.90p | 3.95p | 17,543 |
| Nov 20, 2025 | 4.05p | 4.06p | 3.90p | 3.95p | 317,021 |
| Nov 19, 2025 | 4.10p | 4.20p | 3.90p | 4.05p | 1,310,071 |
| Nov 18, 2025 | 4.40p | 4.32p | 4.00p | 4.10p | 311,139 |
| Nov 17, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 557,523 |
| Nov 14, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 1,013,972 |
| Nov 13, 2025 | 4.10p | 4.50p | 4.20p | 4.40p | 617,602 |
| Nov 12, 2025 | 4.10p | 4.20p | 4.05p | 4.10p | 475,597 |
| Nov 11, 2025 | 4.10p | 4.20p | 4.10p | 4.10p | 363,886 |
| Nov 10, 2025 | 4.10p | 4.20p | 4.05p | 4.10p | 369,491 |
| Nov 7, 2025 | 3.90p | 4.14p | 3.92p | 4.10p | 1,004,065 |
| Nov 6, 2025 | 3.95p | 4.00p | 3.90p | 3.90p | 61,126 |
| Nov 5, 2025 | 3.90p | 4.17p | 3.88p | 3.95p | 1,218,535 |
| Nov 4, 2025 | 3.85p | 3.94p | 3.80p | 3.90p | 81,470 |
| Nov 3, 2025 | 3.85p | 3.94p | 3.70p | 3.85p | 47,214 |
| Oct 31, 2025 | 3.90p | 3.97p | 3.70p | 3.85p | 298,251 |
| Oct 30, 2025 | 3.90p | 3.97p | 3.80p | 3.90p | 182,119 |
| Oct 29, 2025 | 3.90p | 4.00p | 3.81p | 3.90p | 307,231 |
| Oct 28, 2025 | 3.95p | 3.97p | 3.80p | 3.90p | 71,139 |
| Oct 27, 2025 | 4.00p | 4.20p | 3.88p | 3.95p | 318,395 |
| Oct 24, 2025 | 3.90p | 4.20p | 3.80p | 4.00p | 629,386 |
| Oct 23, 2025 | 4.10p | 4.20p | 3.80p | 3.90p | 363,979 |
| Oct 22, 2025 | 4.40p | 4.48p | 4.00p | 4.10p | 303,166 |
| Oct 21, 2025 | 4.45p | 4.48p | 4.22p | 4.40p | 196,428 |
| Oct 20, 2025 | 4.50p | 4.51p | 4.30p | 4.45p | 87,757 |
| Oct 17, 2025 | 4.55p | 4.80p | 4.40p | 4.50p | 2,116,759 |
| Oct 16, 2025 | 4.55p | 4.70p | 4.30p | 4.55p | 1,069,941 |
| Oct 15, 2025 | 4.75p | 4.77p | 4.40p | 4.55p | 936,414 |
| Oct 14, 2025 | 4.20p | 4.83p | 4.21p | 4.75p | 3,056,068 |
| Oct 13, 2025 | 4.20p | 4.28p | 4.10p | 4.20p | 1,714,591 |
| Oct 10, 2025 | 4.20p | 4.30p | 4.00p | 4.20p | 1,077,436 |
| Oct 9, 2025 | 3.95p | 4.40p | 3.91p | 4.20p | 981,015 |
| Oct 8, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 107,780 |
| Oct 7, 2025 | 3.85p | 4.09p | 3.70p | 3.90p | 278,364 |
| Oct 6, 2025 | 3.70p | 3.97p | 3.60p | 3.85p | 1,146,096 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.