LSE · GLR · stock
Galileo Resources Plc (GLR) stock price history
Every LSE trading session of Galileo Resources Plc from Sep 30, 2011 to Nov 13, 2026: 2,498 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLR adjusted close, 2011 to 2026
- £0.4750
- All time high, 2011
- £0.0110
- 52 week high, £0.0050 low
- 2,498
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GLR key facts
- Galileo Resources Plc (GLR) closed at £0.0065 on Nov 13, 2026 on LSE.
- GLR's all time high close is £0.4750, set on Dec 6, 2011; its all time low close is £0.0025 on Mar 31, 2020.
- GLR's 52 week range is £0.0050 to £0.0110.
- GLR returned -23.5% over the year to Nov 13, 2026 and -34.3% over five years.
- Over ten years GLR returned -62%, -9.2% a year compounded.
- GLR's deepest drawdown was -99.5% from Dec 6, 2011 to Mar 31, 2020.
- DataCedar holds 2,498 daily sessions of GLR history from Sep 30, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLR price chart, 2011 to 2026
GLR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | +8.3% |
| 6 months | -13.3% |
| Year to date | -23.5% |
| 1 year | -23.5% |
| 3 years | -44.7% |
| 5 years | -34.3% |
| 10 years | -61.8% |
| Since Sep 30, 2011 | -98.2% |
| Compound annual growth, 15.1 years | -23.4% |
GLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.4750 on Dec 6, 2011
- All time low close
- £0.0025 on Mar 31, 2020
- 52 week high
- £0.0110 on Jan 28, 2026
- 52 week low
- £0.0050 on Jul 15, 2026
- Deepest drawdown
- -99.5% from Dec 6, 2011 to Mar 31, 2020, not yet recovered
- Best single session
- +54.9% on May 4, 2020
- Worst single session
- -34.0% on Oct 29, 2014
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2020, +233%
- Worst calendar year
- 2015, -69%
GLR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Sep 30, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0085 | £0.0110 | £0.0050 | £0.0065 | -23.5% | 572.2M | 178 |
| 2025 | £0.0088 | £0.0120 | £0.0065 | £0.0085 | -2.9% | 393.1M | 195 |
| 2024 | £0.0105 | £0.0133 | £0.0082 | £0.0088 | -20.5% | 304.4M | 177 |
| 2023 | £0.0130 | £0.0150 | £0.0085 | £0.0110 | -15.4% | 302.5M | 191 |
| 2022 | £0.0098 | £0.0175 | £0.0084 | £0.0130 | +33.3% | 568.3M | 182 |
| 2021 | £0.0165 | £0.0280 | £0.0075 | £0.0098 | -40.9% | 1B | 206 |
| 2020 | £0.0050 | £0.0180 | £0.0023 | £0.0165 | +233.3% | 855.8M | 150 |
| 2019 | £0.0072 | £0.0075 | £0.0040 | £0.0050 | -30.8% | 315.9M | 126 |
| 2018 | £0.0133 | £0.0199 | £0.0069 | £0.0071 | -46.0% | 155.7M | 128 |
| 2017 | £0.0155 | £0.1120 | £0.0113 | £0.0133 | -14.5% | 400.3M | 207 |
| 2016 | £0.0127 | £0.0204 | £0.0082 | £0.0155 | +21.6% | 170.8M | 160 |
| 2015 | £0.0413 | £0.0413 | £0.0101 | £0.0127 | -69.1% | 92.2M | 160 |
| 2014 | £0.1000 | £0.1050 | £0.0400 | £0.0413 | -58.8% | 190K | 157 |
| 2013 | £0.2860 | £0.3240 | £0.0700 | £0.1000 | -65.8% | 1.8M | 111 |
| 2012 | £0.4000 | £0.4800 | £0.2500 | £0.2925 | -25.0% | 7.6M | 135 |
| 2011 | £0.3650 | £0.4870 | £0.3250 | £0.3900 | n/a | 678.3K | 35 |
GLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0065 | 0.0% |
| October 2026 | £0.0065 | -18.8% |
| September 2026 | £0.0080 | 0.0% |
| August 2026 | £0.0080 | +33.3% |
| July 2026 | £0.0060 | -25.0% |
| June 2026 | £0.0080 | +14.3% |
| May 2026 | £0.0070 | -9.7% |
| April 2026 | £0.0077 | -6.1% |
| March 2026 | £0.0082 | +6.5% |
| February 2026 | £0.0077 | -13.9% |
| January 2026 | £0.0090 | +5.9% |
| December 2025 | £0.0085 | +13.3% |
About the GLR data
Daily bars. 2,498 sessions from Sep 30, 2011 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AGLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GLR share price history
