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	365.00p on 22-01-2026 at 19:40:06
Change	5.00p 1.39%
Buy	380.00p
Sell	350.00p

Last Trade:	Unknown 0.00 at 375.4042p
Day's Volume:	656
Last Close:	365.00p
Open:	365.00p
ISIN:	US38500T2006

Day's Range	365.00p - 365.00p
52wk Range:	270.00p - 542.50p
Market Capitalisation:	£128.83m
VWAP:	357.50016p
Shares in Issue:	35.30m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gran Tierra (GTE) Latest Trades
Unknown*	0	375.4042p	Currency Conversion OTC Trade	15:49:42 - 22-Jan-26
Sell*	6	357.5179p	Ordinary	14:24:26 - 22-Jan-26
Sell*	650	357.50p	Ordinary	09:14:56 - 22-Jan-26
Unknown*	1,528	340.00p	OTC Trade	16:33:15 - 21-Jan-26
Sell*	10	340.00p	SI Trade	14:03:20 - 21-Jan-26
Sell*	5	340.00p	SI Trade	14:03:20 - 21-Jan-26
Buy*	13	378.00p	Ordinary	09:17:44 - 21-Jan-26
Sell*	19	350.0175p	Ordinary	08:46:36 - 21-Jan-26
Sell*	53	350.00p	Ordinary	08:33:09 - 21-Jan-26
Unknown*	634	383.90555p	Ordinary Currency Conversion	16:18:22 - 20-Jan-26

See more Gran Tierra trades

Gran Tierra (GTE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,150.05

Change11.96