Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gran Tierra (GTE) Share Price

Intraday
Historical

Price	310.00p on 09-01-2026 at 17:30:06
Change	5.00p 1.64%
Buy	330.00p
Sell	290.00p

Last Trade:	Buy 27.00 at 324.00p
Day's Volume:	566
Last Close:	310.00p
Open:	310.00p
ISIN:	US38500T2006

Day's Range	310.00p - 310.00p
52wk Range:	270.00p - 632.50p
Market Capitalisation:	£109.42m
VWAP:	317.9317p
Shares in Issue:	35.30m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Buy*	27	324.00p	Ordinary	15:25:52 - 09-Jan-26
Buy*	117	323.98p	Ordinary	13:10:53 - 09-Jan-26
Sell*	114	294.00p	Ordinary	13:00:40 - 09-Jan-26
Buy*	308	323.96p	Ordinary	08:34:38 - 09-Jan-26
Unknown*	120	306.0818p	Ordinary Currency Conversion	16:09:42 - 08-Jan-26
Buy*	400	322.50p	Ordinary	08:01:55 - 08-Jan-26
Unknown*	100	284.06675p	Currency Conversion OTC Trade	18:24:00 - 07-Jan-26
Unknown*	100	284.06675p	Currency Conversion OTC Trade	18:24:00 - 07-Jan-26
Buy*	23	322.50p	Ordinary	14:52:27 - 07-Jan-26
Sell*	4	280.00p	SI Trade	14:24:01 - 07-Jan-26

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	310.00	310.00	310.00	310.00	566
8th Jan 2026 (Thu)	305.00	305.00	305.00	305.00	520
7th Jan 2026 (Wed)	310.00	310.00	305.00	305.00	1,043
6th Jan 2026 (Tue)	310.00	310.00	310.00	310.00	254
5th Jan 2026 (Mon)	310.00	310.00	310.00	310.00	3,132
2nd Jan 2026 (Fri)	310.00	310.00	310.00	310.00	354
1st Jan 2026 (Thu)	310.00	310.00	310.00	310.00	0
31st Dec 2025 (Wed)	310.00	310.00	310.00	310.00	269
30th Dec 2025 (Tue)	295.00	305.00	295.00	305.00	106
29th Dec 2025 (Mon)	295.00	295.00	295.00	295.00	278
26th Dec 2025 (Fri)	295.00	295.00	295.00	295.00	0
25th Dec 2025 (Thu)	295.00	295.00	295.00	295.00	0
24th Dec 2025 (Wed)	295.00	295.00	295.00	295.00	312
23rd Dec 2025 (Tue)	295.00	295.00	295.00	295.00	6,947
22nd Dec 2025 (Mon)	295.00	295.00	295.00	295.00	308
19th Dec 2025 (Fri)	295.00	295.00	295.00	295.00	413
18th Dec 2025 (Thu)	295.00	295.00	295.00	295.00	18
17th Dec 2025 (Wed)	295.00	295.00	295.00	295.00	40
16th Dec 2025 (Tue)	315.00	315.00	305.00	305.00	487
15th Dec 2025 (Mon)	315.00	315.00	315.00	315.00	600
12th Dec 2025 (Fri)	315.00	315.00	315.00	315.00	2,166
11th Dec 2025 (Thu)	335.00	335.00	315.00	315.00	834
10th Dec 2025 (Wed)	340.00	340.00	340.00	340.00	353
9th Dec 2025 (Tue)	340.00	324.00	324.00	324.00	106

See more Gran Tierra price history

Date	Source	Headline
Gran Tierra (GTE) Regulatory News
7th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
6th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
17th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Dec 2025 11:01 pm	GNW	Gran Tierra Energy Inc. Announces 2026 Guidance and Operations Update
4th Dec 2025 3:28 pm	RNS	Director/PDMR Shareholding
21st Nov 2025 4:20 pm	RNS	Director/PDMR Shareholding
4th Nov 2025 6:14 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 10:07 pm	GNW	Gran Tierra Energy Inc. Announces Normal Course Issuer Bid and Automatic Share Purchase Plan
31st Oct 2025 9:21 pm	GNW	Gran Tierra Announces Confirmation with Respect to Post-Offer Intention Statements Regarding i3 Energy plc
30th Oct 2025 9:20 pm	GNW	Gran Tierra Energy Inc. Reports Third Quarter 2025 Results and Announces Further Exploration Success in Ecuador

See more Gran Tierra regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91