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	420.00p on 29-01-2026 at 19:30:06
Change	20.00p 5%
Buy	440.00p
Sell	400.00p

Last Trade:	Sell 81.00 at 404.00p
Day's Volume:	2,666
Last Close:	420.00p
Open:	405.00p
ISIN:	US38500T2006

Day's Range	405.00p - 420.00p
52wk Range:	270.00p - 475.00p
Market Capitalisation:	£148.24m
VWAP:	422.0479p
Shares in Issue:	35.30m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Sell*	81	404.00p	Ordinary	16:10:46 - 29-Jan-26
Sell*	338	404.80p	Ordinary	16:10:46 - 29-Jan-26
Sell*	500	404.00p	Ordinary	15:38:29 - 29-Jan-26
Unknown*	886	444.78099p	Ordinary Currency Conversion	15:36:45 - 29-Jan-26
Unknown*	0	454.01985p	SI Trade Currency Conversion	15:09:52 - 29-Jan-26
Unknown*	0	450.815p	SI Trade Currency Conversion	15:09:22 - 29-Jan-26
Sell*	50	400.80p	Ordinary	14:38:05 - 29-Jan-26
Sell*	100	415.0934p	Ordinary	14:38:05 - 29-Jan-26
Sell*	9	400.00p	SI Trade	14:38:04 - 29-Jan-26
Sell*	208	410.05p	Ordinary	14:37:19 - 29-Jan-26

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	405.00	420.00	405.00	420.00	2,666
28th Jan 2026 (Wed)	385.00	400.00	360.00	400.00	6,087
27th Jan 2026 (Tue)	380.00	380.00	352.00	380.00	864
26th Jan 2026 (Mon)	365.00	380.00	365.00	380.00	6,805
23rd Jan 2026 (Fri)	360.00	360.00	360.00	360.00	1,186
22nd Jan 2026 (Thu)	365.00	365.00	365.00	365.00	656
21st Jan 2026 (Wed)	360.00	360.00	360.00	360.00	1,628
20th Jan 2026 (Tue)	360.00	360.00	360.00	360.00	5,433
19th Jan 2026 (Mon)	360.00	360.00	360.00	360.00	382
16th Jan 2026 (Fri)	360.00	360.00	360.00	360.00	1,086
15th Jan 2026 (Thu)	334.00	370.00	334.00	360.00	7,295
14th Jan 2026 (Wed)	330.00	324.00	324.00	324.00	2,759
13th Jan 2026 (Tue)	325.00	334.00	325.00	325.00	2,955
12th Jan 2026 (Mon)	315.00	330.00	315.00	330.00	3,379
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

See more Gran Tierra price history

Date	Source	Headline
Gran Tierra (GTE) Regulatory News
29th Jan 2026 1:28 pm	GNW	Gran Tierra Energy Inc. Provides Operations Update and Certain Preliminary Unaudited 2025 Financial Data
29th Jan 2026 1:26 pm	GNW	Gran Tierra Energy Inc. Announces Exchange Offer of Certain Existing Notes for New Notes and the Solicitation of Consents to Proposed Amendments to the Existing Indenture
29th Jan 2026 1:34 am	GNW	Gran Tierra Energy Inc. Reports Seventh Consecutive Year of South American Reserves Growth
22nd Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
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

See more Gran Tierra regulatory news

FTSE 100 Latest

Value10,171.76

Change17.33