GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 3.360
+0.110 (3.38%)
Dec 12, 2025, 4:20 PM GMT+1
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 2.65 | 3.40 | 2.56 | 3.25 | 3.25 | 30.00% | 6,062,283 |
| Dec 10, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 376,000 |
| Dec 9, 2025 | 2.70 | 2.98 | 2.50 | 2.60 | 2.60 | 4.00% | 3,494,104 |
| Dec 8, 2025 | 2.60 | 2.70 | 2.40 | 2.50 | 2.50 | -5.66% | 288,602 |
| Dec 5, 2025 | 2.65 | 2.66 | 2.60 | 2.65 | 2.65 | - | 175,944 |
| Dec 4, 2025 | 2.65 | 2.80 | 2.56 | 2.65 | 2.65 | - | 414,022 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.60 | 2.65 | 2.65 | -7.02% | 1,365,886 |
| Dec 2, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 209,353 |
| Dec 1, 2025 | 2.75 | 3.00 | 2.70 | 2.85 | 2.85 | 3.64% | 1,070,397 |
| Nov 28, 2025 | 2.69 | 2.90 | 2.50 | 2.75 | 2.75 | 5.77% | 946,008 |
| Nov 27, 2025 | 2.75 | 2.85 | 2.55 | 2.60 | 2.60 | -5.45% | 1,028,245 |
| Nov 26, 2025 | 2.15 | 2.90 | 2.00 | 2.75 | 2.75 | 27.91% | 4,191,372 |
| Nov 25, 2025 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 16,449 |
| Nov 24, 2025 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 120,244 |
| Nov 21, 2025 | 2.15 | 2.19 | 2.07 | 2.15 | 2.15 | -2.27% | 842,549 |
| Nov 20, 2025 | 2.30 | 2.50 | 2.20 | 2.20 | 2.20 | -4.35% | 2,242,342 |
| Nov 19, 2025 | 2.45 | 2.50 | 2.30 | 2.30 | 2.30 | -6.12% | 387,724 |
| Nov 18, 2025 | 2.55 | 2.60 | 2.40 | 2.45 | 2.45 | -3.92% | 381,406 |
| Nov 17, 2025 | 2.55 | 2.57 | 2.50 | 2.55 | 2.55 | - | 154,965 |
| Nov 14, 2025 | 2.60 | 2.64 | 2.50 | 2.55 | 2.55 | -1.92% | 387,036 |
| Nov 13, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 297,548 |
| Nov 12, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 253,473 |
| Nov 11, 2025 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 520,848 |
| Nov 10, 2025 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 443,595 |
| Nov 7, 2025 | 2.70 | 2.90 | 2.50 | 2.65 | 2.65 | -1.85% | 89,826 |
| Nov 6, 2025 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | 3.85% | 816,920 |
| Nov 5, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 979,203 |
| Nov 4, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 386,249 |
| Nov 3, 2025 | 2.60 | 2.80 | 2.70 | 2.70 | 2.70 | 3.85% | 862,742 |
| Oct 31, 2025 | 2.65 | 2.70 | 2.50 | 2.60 | 2.60 | -1.89% | 561,595 |
| Oct 30, 2025 | 2.70 | 2.80 | 2.60 | 2.65 | 2.65 | -1.85% | 229,353 |
| Oct 29, 2025 | 2.75 | 2.90 | 2.61 | 2.70 | 2.70 | -1.82% | 941,575 |
| Oct 28, 2025 | 2.80 | 2.90 | 2.70 | 2.75 | 2.75 | -1.79% | 715,363 |
| Oct 27, 2025 | 2.85 | 3.00 | 2.70 | 2.80 | 2.80 | -1.75% | 1,202,024 |
| Oct 24, 2025 | 2.60 | 3.00 | 2.53 | 2.85 | 2.85 | 9.62% | 4,018,772 |
| Oct 23, 2025 | 2.75 | 2.90 | 2.50 | 2.60 | 2.60 | -5.45% | 1,525,602 |
| Oct 22, 2025 | 2.55 | 3.50 | 2.40 | 2.75 | 2.75 | 14.58% | 17,686,650 |
| Oct 21, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 183,219 |
| Oct 20, 2025 | 2.40 | 2.50 | 2.33 | 2.40 | 2.40 | -2.04% | 460,566 |
| 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 | - | 383,518 |
| Oct 14, 2025 | 2.65 | 2.76 | 2.60 | 2.65 | 2.65 | -1.85% | 298,068 |
| 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 | 2.70 | 2.78 | 2.78 | -2.46% | 1,139,099 |
| Oct 9, 2025 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 716,396 |
| Oct 8, 2025 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 392,444 |
| Oct 7, 2025 | 2.75 | 2.95 | 2.71 | 2.90 | 2.90 | 5.45% | 1,103,514 |
| Oct 6, 2025 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 906,225 |
| Oct 3, 2025 | 2.90 | 2.90 | 2.70 | 2.75 | 2.75 | -5.17% | 669,133 |