GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 2.150
-0.050 (-2.27%)
Nov 21, 2025, 3:26 PM GMT+1
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.19 | 2.19 | 2.07 | 2.18 | - | -1.14% | 1,030,883 |
| 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 |
| Oct 2, 2025 | 2.80 | 3.10 | 2.60 | 2.90 | 2.90 | 3.57% | 1,523,212 |
| Oct 1, 2025 | 2.95 | 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% | 6,181,857 |
| Sep 29, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 402,920 |
| 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% | 452,012 |
| Sep 23, 2025 | 2.25 | 2.50 | 2.10 | 2.30 | 2.30 | 2.22% | 236,331 |
| Sep 22, 2025 | 2.25 | 2.24 | 2.12 | 2.25 | 2.25 | - | 492,750 |
| Sep 19, 2025 | 2.25 | 2.24 | 2.15 | 2.25 | 2.25 | - | 541,377 |
| Sep 18, 2025 | 2.25 | 2.40 | 2.17 | 2.25 | 2.25 | - | 103,365 |
| Sep 17, 2025 | 2.35 | 2.50 | 2.16 | 2.25 | 2.25 | -4.26% | 102,980 |
| 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 | - | 184,606 |