Galileo Resources Plc - GLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.83	0.8	0.8	0.9	0.73	16.14M
February 19, 2026	0.83	0.83	0.83	0.9	0.77	3.39M
February 18, 2026	0.83	0.83	0.83	0.9	0.75	1.2M
February 17, 2026	0.83	0.83	0.83	0.9	0.77	2.32M
February 16, 2026	0.83	0.83	0.83	0.9	0.75	2.82M
February 13, 2026	0.85	0.85	0.85	0.85	0.8	1.28M
February 12, 2026	0.83	0.85	0.85	0.89	0.75	4.12M
February 11, 2026	0.85	0.83	0.85	0.95	0.75	10.36M
February 10, 2026	0.9	0.9	0.9	0.95	0.85	1.3M
February 09, 2026	0.88	0.9	0.9	0.95	0.8	1.55M
February 06, 2026	0.88	0.95	0.95	0.95	0.8	1.35M
February 05, 2026	0.88	0.88	0.88	0.9	0.85	772,027
February 04, 2026	0.85	0.88	0.88	0.94	0.8	4.16M
February 03, 2026	0.85	0.85	0.85	0.89	0.83	2.01M
February 02, 2026	0.9	0.85	0.8	0.9	0.8	3.76M
January 30, 2026	0.88	0.9	0.9	0.94	0.87	1.71M
January 29, 2026	0.98	0.88	0.88	1.05	0.86	9.56M
January 28, 2026	0.95	1	1	1.1	0.9	11.09M
January 27, 2026	0.95	0.95	0.95	1	0.85	24.89M
January 26, 2026	0.85	0.95	0.95	1	0.82	7.9M
January 23, 2026	0.85	0.85	0.85	0.9	0.8	2.18M
January 22, 2026	0.85	0.85	0.85	0.89	0.8	102,660
January 21, 2026	0.85	0.85	0.85	0.9	0.8	749,526
January 20, 2026	0.9	0.85	0.85	0.95	0.8	648,179
January 19, 2026	0.9	0.85	0.85	0.9	0.82	2.51M
January 16, 2026	0.93	0.93	0.93	0.95	0.88	2.33M
January 15, 2026	0.9	0.93	0.93	0.95	0.85	2.09M
January 14, 2026	0.9	0.9	0.9	0.95	0.88	579,296
January 13, 2026	0.88	0.9	0.9	0.95	0.88	725,797
January 12, 2026	0.9	0.88	0.88	0.95	0.85	2.86M
January 09, 2026	0.88	0.9	0.9	0.9	0.85	1.51M
January 08, 2026	0.88	0.88	0.88	0.9	0.85	444,045
January 07, 2026	0.9	0.88	0.88	0.93	0.85	2.24M
January 06, 2026	0.94	0.93	0.9	0.95	0.87	1.92M
January 05, 2026	0.88	0.94	0.94	0.95	0.8	3.19M
January 02, 2026	0.85	0.88	0.88	0.93	0.8	3.73M
December 31, 2025	0.85	0.85	0.85	0.9	0.85	94,621
December 30, 2025	0.85	0.85	0.85	0.9	0.82	84,018
December 29, 2025	0.93	0.85	0.85	0.95	0.83	815,946
December 24, 2025	0.95	0.93	0.93	0.98	0.9	1.4M
December 23, 2025	0.85	0.95	0.95	1	0.85	9.6M
December 22, 2025	0.8	0.85	0.85	0.85	0.8	1.59M
December 19, 2025	0.8	0.8	0.8	0.85	0.75	2.02M
December 18, 2025	0.8	0.8	0.8	0.8	0.75	115,327
December 17, 2025	0.8	0.8	0.8	0.84	0.78	385,590
December 16, 2025	0.8	0.8	0.8	0.85	0.75	743,278
December 15, 2025	0.78	0.8	0.8	0.85	0.77	2.32M
December 12, 2025	0.78	0.78	0.78	0.8	0.75	2.1M
December 11, 2025	0.78	0.78	0.78	0.8	0.75	109,196
December 10, 2025	0.78	0.78	0.78	0.78	0.75	111,118
December 09, 2025	0.78	0.78	0.78	0.8	0.75	4.56M
December 08, 2025	0.78	0.78	0.78	0.8	0.76	416,165
December 05, 2025	0.75	0.78	0.78	0.8	0.7	5.8M
December 04, 2025	0.77	0.75	0.75	0.77	0.73	305,921
December 03, 2025	0.75	0.75	0.75	0.78	0.75	1.94M
December 02, 2025	0.73	0.73	0.73	0.75	0.72	398,271
December 01, 2025	0.75	0.73	0.73	0.8	0.73	2.47M
November 28, 2025	0.8	0.75	0.75	0.8	0.75	2.69M
November 27, 2025	0.78	0.78	0.78	0.8	0.75	2.38M
November 26, 2025	0.78	0.78	0.78	0.78	0.78	35M

Galileo Resources Plc (GLR.L) LSE