GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 2.880
+0.281 (10.82%)
Oct 24, 2025, 4:19 PM GMT+1
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.64 | 3.00 | 2.53 | 2.88 | 2.88 | 10.77% | 2,895,474 |
| Oct 23, 2025 | 2.75 | 2.90 | 2.50 | 2.60 | 2.60 | -5.45% | 1,525,600 |
| Oct 22, 2025 | 2.78 | 3.50 | 2.40 | 2.75 | 2.75 | 14.58% | 17,686,657 |
| Oct 21, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 198,012 |
| Oct 20, 2025 | 2.40 | 2.50 | 2.33 | 2.40 | 2.40 | -2.04% | 545,673 |
| Oct 17, 2025 | 2.55 | 2.60 | 2.40 | 2.45 | 2.45 | -3.92% | 1,220,924 |
| Oct 16, 2025 | 2.65 | 2.70 | 2.42 | 2.55 | 2.55 | -3.77% | 969,697 |
| Oct 15, 2025 | 2.65 | 2.68 | 2.60 | 2.65 | 2.65 | - | 433,518 |
| Oct 14, 2025 | 2.65 | 2.76 | 2.60 | 2.65 | 2.65 | -1.85% | 307,468 |
| Oct 13, 2025 | 2.75 | 2.80 | 2.63 | 2.70 | 2.70 | -2.88% | 1,375,884 |
| Oct 10, 2025 | 2.85 | 2.90 | 2.73 | 2.78 | 2.78 | -2.46% | 1,139,099 |
| Oct 9, 2025 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 818,473 |
| Oct 8, 2025 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 392,443 |
| Oct 7, 2025 | 2.75 | 2.90 | 2.71 | 2.90 | 2.90 | 5.45% | 1,103,514 |
| Oct 6, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 906,224 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.70 | 2.75 | 2.75 | -5.17% | 689,133 |
| Oct 2, 2025 | 2.80 | 3.10 | 2.60 | 2.90 | 2.90 | 3.57% | 1,773,713 |
| Oct 1, 2025 | 2.87 | 3.00 | 2.60 | 2.80 | 2.80 | 6.06% | 3,803,652 |
| Sep 30, 2025 | 2.40 | 3.40 | 2.40 | 2.64 | 2.64 | 10.00% | 6,181,860 |
| Sep 29, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 424,660 |
| Sep 26, 2025 | 2.35 | 2.50 | 2.20 | 2.40 | 2.40 | 2.13% | 503,646 |
| Sep 25, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 17,055 |
| Sep 24, 2025 | 2.30 | 2.50 | 2.10 | 2.35 | 2.35 | 2.17% | 461,707 |
| Sep 23, 2025 | 2.25 | 2.50 | 2.10 | 2.30 | 2.30 | 2.22% | 258,307 |
| Sep 22, 2025 | 2.25 | 2.25 | 2.12 | 2.25 | 2.25 | - | 520,500 |
| Sep 19, 2025 | 2.25 | 2.25 | 2.15 | 2.25 | 2.25 | - | 541,377 |
| Sep 18, 2025 | 2.25 | 2.40 | 2.17 | 2.25 | 2.25 | - | 156,092 |
| Sep 17, 2025 | 2.35 | 2.50 | 2.16 | 2.25 | 2.25 | -4.26% | 150,599 |
| Sep 16, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 520,355 |
| Sep 15, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 308,351 |
| Sep 12, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 555,256 |
| Sep 11, 2025 | 2.35 | 2.50 | 2.22 | 2.35 | 2.35 | - | 350,721 |
| Sep 10, 2025 | 2.20 | 2.50 | 2.10 | 2.35 | 2.35 | 6.82% | 1,052,769 |
| Sep 9, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 381,122 |
| Sep 8, 2025 | 2.20 | 2.29 | 2.17 | 2.20 | 2.20 | - | 643,755 |
| Sep 5, 2025 | 2.20 | 2.34 | 2.16 | 2.20 | 2.20 | - | 325,186 |
| Sep 4, 2025 | 2.15 | 2.39 | 2.13 | 2.20 | 2.20 | - | 728,790 |
| Sep 3, 2025 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | 2.33% | 49,116 |
| Sep 2, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | -6.52% | 223,866 |
| Sep 1, 2025 | 2.30 | 2.50 | 2.10 | 2.30 | 2.30 | 9.52% | 3,676,331 |
| Aug 29, 2025 | 2.01 | 2.30 | 1.90 | 2.10 | 2.10 | 5.00% | 622,367 |
| Aug 28, 2025 | 2.02 | 2.10 | 1.90 | 2.00 | 2.00 | - | 658,292 |
| Aug 27, 2025 | 2.03 | 2.10 | 1.90 | 2.00 | 2.00 | - | 303,062 |
| Aug 26, 2025 | 2.10 | 2.10 | 1.92 | 2.00 | 2.00 | - | 1,090,560 |
| Aug 22, 2025 | 1.93 | 2.10 | 1.90 | 2.00 | 2.00 | -2.44% | 1,243,468 |
| Aug 21, 2025 | 2.20 | 2.20 | 1.90 | 2.05 | 2.05 | -0.49% | 334,137 |
| Aug 20, 2025 | 2.05 | 2.20 | 1.93 | 2.06 | 2.06 | 0.49% | 819,397 |
| Aug 19, 2025 | 2.07 | 2.07 | 1.90 | 2.05 | 2.05 | - | 300,855 |
| Aug 18, 2025 | 2.00 | 2.20 | 1.93 | 2.05 | 2.05 | -2.38% | 496,272 |
| Aug 15, 2025 | 2.06 | 2.30 | 2.00 | 2.10 | 2.10 | -2.33% | 510,395 |