GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
+0.050 (2.13%)
Sep 26, 2025, 4:25 PM GMT+1
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 2.14 | 2.30 | 2.00 | 2.15 | 2.15 | - | 584,023 |
| Aug 13, 2025 | 2.23 | 2.24 | 2.13 | 2.15 | 2.15 | - | 1,126,183 |
| Aug 12, 2025 | 2.12 | 2.25 | 2.12 | 2.15 | 2.15 | - | 832,253 |
| Aug 11, 2025 | 2.11 | 2.30 | 2.00 | 2.15 | 2.15 | 2.38% | 174,002 |
| Aug 8, 2025 | 2.13 | 2.30 | 2.00 | 2.10 | 2.10 | -4.55% | 1,844,232 |
| Aug 7, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 588,559 |
| Aug 6, 2025 | 2.22 | 2.40 | 2.20 | 2.25 | 2.25 | -2.17% | 284,756 |
| Aug 5, 2025 | 2.44 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 315,469 |
| Aug 4, 2025 | 2.44 | 2.50 | 2.30 | 2.40 | 2.40 | - | 621,336 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 85,016 |
| Jul 31, 2025 | 2.34 | 2.50 | 2.30 | 2.40 | 2.40 | - | 407,243 |
| Jul 30, 2025 | 2.33 | 2.50 | 2.33 | 2.40 | 2.40 | - | 653,237 |
| Jul 29, 2025 | 2.54 | 2.70 | 2.40 | 2.40 | 2.40 | -2.04% | 1,167,971 |
| Jul 28, 2025 | 2.44 | 2.57 | 2.30 | 2.45 | 2.45 | 4.26% | 562,593 |
| Jul 25, 2025 | 2.32 | 2.50 | 2.20 | 2.35 | 2.35 | 2.17% | 875,776 |
| Jul 24, 2025 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 1,008,318 |
| Jul 23, 2025 | 2.29 | 2.30 | 2.20 | 2.25 | 2.25 | 2.27% | 655,808 |
| Jul 22, 2025 | 2.15 | 2.30 | 2.10 | 2.20 | 2.20 | 6.80% | 322,820 |
| Jul 21, 2025 | 2.24 | 2.30 | 2.06 | 2.06 | 2.06 | -6.36% | 122,898 |
| Jul 18, 2025 | 2.06 | 2.30 | 2.06 | 2.20 | 2.20 | - | 369,588 |