Shares Magazine
4.05p+0.00 (+0.00%)09 Sep 2025, 13:30
Lexington Gold LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 4.05p | 4.15p | 3.90p | 4.05p | 73,799 |
| Sep 8, 2025 | 4.05p | 4.17p | 3.90p | 4.05p | 131,917 |
| Sep 5, 2025 | 4.05p | 4.20p | 3.92p | 4.05p | 997,380 |
| Sep 4, 2025 | 3.70p | 4.17p | 3.73p | 4.05p | 727,712 |
| Sep 3, 2025 | 3.60p | 3.79p | 3.50p | 3.70p | 273,446 |
| Sep 2, 2025 | 3.60p | 3.70p | 3.52p | 3.60p | 240,918 |
| Sep 1, 2025 | 3.60p | 3.67p | 3.50p | 3.60p | 389,034 |
| Aug 29, 2025 | 3.60p | 3.63p | 3.50p | 3.60p | 45,214 |
| Aug 28, 2025 | 3.60p | 3.65p | 3.50p | 3.60p | 115,024 |
| Aug 27, 2025 | 3.60p | 3.68p | 3.50p | 3.60p | 926 |
| Aug 26, 2025 | 3.60p | 3.60p | 3.49p | 3.60p | 352,190 |
| Aug 22, 2025 | 3.60p | 3.68p | 3.68p | 3.60p | 773 |
| Aug 21, 2025 | 3.55p | 3.60p | 3.60p | 3.60p | 4,268 |
| Aug 20, 2025 | 3.55p | 3.50p | 3.50p | 3.55p | 27,000 |
| Aug 19, 2025 | 3.55p | 3.50p | 3.50p | 3.55p | 18,000 |
| Aug 18, 2025 | 3.70p | 3.60p | 3.50p | 3.55p | 130,681 |
| Aug 15, 2025 | 3.85p | 3.74p | 3.73p | 3.85p | 134,289 |
| Aug 14, 2025 | 3.85p | 3.75p | 3.74p | 3.85p | 103,908 |
| Aug 13, 2025 | 3.85p | 3.89p | 3.73p | 3.85p | 127,422 |
| Aug 12, 2025 | 3.85p | 3.70p | 3.70p | 3.85p | 2,009 |
| Aug 11, 2025 | 3.85p | 3.90p | 3.75p | 3.85p | 15,150 |
| Aug 8, 2025 | 3.80p | 3.83p | 3.72p | 3.80p | 118,634 |
| Aug 7, 2025 | 3.80p | 3.85p | 3.70p | 3.80p | 348,946 |
| Aug 6, 2025 | 3.80p | 3.88p | 3.73p | 3.80p | 407,000 |
| Aug 5, 2025 | 3.85p | 3.97p | 3.75p | 3.80p | 427,125 |
| Aug 4, 2025 | 3.75p | 3.80p | 3.72p | 3.80p | 383,507 |
| Aug 1, 2025 | 3.60p | 3.73p | 3.70p | 3.75p | 608,634 |
| Jul 31, 2025 | 3.60p | 3.55p | 3.53p | 3.60p | 31,874 |
| Jul 30, 2025 | 3.65p | 3.70p | 3.50p | 3.60p | 75,167 |
| Jul 29, 2025 | 3.45p | 3.65p | 3.45p | 3.65p | 1,057,589 |
| Jul 28, 2025 | 3.45p | 3.60p | 3.30p | 3.45p | 212,279 |
| Jul 25, 2025 | 3.45p | 3.60p | 3.34p | 3.45p | 15,355 |
| Jul 24, 2025 | 3.45p | 3.60p | 3.60p | 3.45p | 849 |
| Jul 23, 2025 | 3.45p | 3.60p | 3.30p | 3.45p | 264 |
| Jul 22, 2025 | 3.45p | 3.54p | 3.30p | 3.45p | 141,481 |
| Jul 21, 2025 | 3.33p | 3.60p | 3.33p | 3.45p | 11,388 |
| Jul 18, 2025 | 3.45p | 3.60p | 3.30p | 3.45p | 63,689 |
| Jul 17, 2025 | 3.45p | 3.59p | 3.55p | 3.45p | 105,372 |
| Jul 16, 2025 | 3.55p | 3.60p | 3.30p | 3.45p | 245,167 |
| Jul 15, 2025 | 3.35p | 3.70p | 3.40p | 3.55p | 524,412 |
| Jul 14, 2025 | 3.50p | 3.40p | 3.30p | 3.35p | 167,152 |
| Jul 11, 2025 | 3.60p | 3.70p | 3.41p | 3.50p | 313,162 |
| Jul 10, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 166,246 |
| Jul 9, 2025 | 3.75p | 3.79p | 3.50p | 3.60p | 492,829 |
| Jul 8, 2025 | 3.75p | 3.70p | 3.70p | 3.75p | 31,351 |
| Jul 7, 2025 | 3.55p | 3.75p | 3.50p | 3.75p | 463,140 |
| Jul 4, 2025 | 3.60p | 3.70p | 3.50p | 3.55p | 142,824 |
| Jul 3, 2025 | 3.65p | 3.70p | 3.50p | 3.60p | 291,498 |
| Jul 2, 2025 | 3.75p | 3.80p | 3.60p | 3.65p | 736,922 |
| Jul 1, 2025 | 3.75p | 3.88p | 3.60p | 3.75p | 286,225 |
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 |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.