GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 3.400
-0.020 (-0.58%)
At close: Feb 11, 2026
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.50 | 3.42 | 3.42 | 3.40 | 3.40 | -0.58% | 341,025 |
| Feb 10, 2026 | 3.49 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 1,465,871 |
| Feb 9, 2026 | 3.55 | 3.80 | 3.30 | 3.44 | 3.44 | -6.52% | 1,801,429 |
| Feb 6, 2026 | 3.50 | 3.80 | 3.30 | 3.68 | 3.68 | 5.14% | 575,152 |
| Feb 5, 2026 | 3.40 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 130,396 |
| Feb 4, 2026 | 3.55 | 3.70 | 3.30 | 3.60 | 3.60 | 1.69% | 936,597 |
| Feb 3, 2026 | 3.95 | 4.10 | 3.43 | 3.54 | 3.54 | -10.15% | 1,876,397 |
| Feb 2, 2026 | 3.90 | 4.20 | 3.80 | 3.94 | 3.94 | -2.72% | 1,249,944 |
| Jan 30, 2026 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | -5.81% | 1,458,037 |
| Jan 29, 2026 | 4.10 | 4.40 | 3.90 | 4.30 | 4.30 | 6.17% | 4,869,224 |
| Jan 28, 2026 | 3.90 | 3.98 | 3.90 | 4.05 | 4.05 | 5.47% | 1,285,116 |
| Jan 27, 2026 | 3.75 | 4.08 | 3.60 | 3.84 | 3.84 | 1.05% | 3,231,097 |
| Jan 26, 2026 | 3.58 | 3.70 | 3.70 | 3.80 | 3.80 | 11.76% | 4,005,338 |
| Jan 23, 2026 | 3.30 | 3.70 | 3.20 | 3.40 | 3.40 | 3.03% | 3,296,926 |
| Jan 22, 2026 | 2.95 | 3.50 | 2.99 | 3.30 | 3.30 | 11.86% | 2,920,433 |
| Jan 21, 2026 | 3.06 | 3.06 | 3.06 | 2.95 | 2.95 | -4.84% | 2,368,358 |
| Jan 20, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,638,772 |
| Jan 19, 2026 | 3.40 | 3.50 | 3.00 | 3.20 | 3.20 | -5.88% | 4,929,072 |
| Jan 16, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -0.58% | 2,300,830 |
| Jan 15, 2026 | 3.30 | 3.60 | 3.30 | 3.42 | 3.42 | 4.27% | 4,412,241 |
| Jan 14, 2026 | 3.25 | 3.40 | 3.10 | 3.28 | 3.28 | 0.92% | 620,226 |
| Jan 13, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | -4.41% | 2,229,770 |
| Jan 12, 2026 | 3.05 | 3.50 | 2.90 | 3.40 | 3.40 | 11.48% | 3,746,540 |
| Jan 9, 2026 | 2.95 | 3.40 | 2.80 | 3.05 | 3.05 | 3.39% | 2,206,056 |
| Jan 8, 2026 | 2.90 | 3.20 | 3.00 | 2.95 | 2.95 | -6.05% | 3,256,532 |
| Jan 7, 2026 | 2.75 | 3.20 | 2.66 | 3.14 | 3.14 | 18.49% | 2,152,836 |
| Jan 6, 2026 | 2.95 | 3.10 | 2.50 | 2.65 | 2.65 | -10.17% | 2,029,122 |
| Jan 5, 2026 | 2.85 | 3.10 | 2.80 | 2.95 | 2.95 | 3.51% | 2,098,781 |
| Jan 2, 2026 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 692,063 |
| Dec 31, 2025 | 2.70 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 1,062,519 |
| Dec 30, 2025 | 2.70 | 2.75 | 2.61 | 2.70 | 2.70 | - | 722,187 |
| Dec 29, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 651,723 |
| Dec 24, 2025 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 117,660 |
| Dec 23, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 1,440,188 |
| Dec 22, 2025 | 2.79 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 108,274 |
| Dec 19, 2025 | 2.60 | 2.80 | 2.60 | 2.65 | 2.65 | 1.92% | 817,871 |
| Dec 18, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 338,857 |
| Dec 17, 2025 | 2.75 | 2.80 | 2.40 | 2.60 | 2.60 | -5.45% | 1,353,082 |
| Dec 16, 2025 | 3.10 | 3.09 | 2.70 | 2.75 | 2.75 | -14.06% | 1,760,765 |
| Dec 15, 2025 | 3.65 | 3.80 | 3.00 | 3.20 | 3.20 | -3.03% | 1,875,421 |
| Dec 12, 2025 | 3.25 | 3.70 | 3.10 | 3.30 | 3.30 | 1.54% | 4,720,256 |
| 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 |