GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
-0.050 (-1.64%)
Jun 16, 2026, 4:35 PM GMT
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.05 | 3.20 | 2.75 | 3.00 | 3.00 | -1.64% | 1,151,033 |
| Jun 15, 2026 | 3.05 | 3.10 | 2.90 | 3.05 | 3.05 | 3.39% | 584,530 |
| Jun 12, 2026 | 2.90 | 3.25 | 2.85 | 2.95 | 2.95 | - | 3,013,978 |
| Jun 11, 2026 | 3.20 | 3.40 | 2.90 | 2.95 | 2.95 | -10.61% | 681,475 |
| Jun 10, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 107,635 |
| Jun 9, 2026 | 3.35 | 3.40 | 3.22 | 3.30 | 3.30 | -2.94% | 2,474,986 |
| Jun 8, 2026 | 3.38 | 3.50 | 3.20 | 3.40 | 3.40 | -2.30% | 863,078 |
| Jun 5, 2026 | 3.38 | 3.48 | 3.29 | 3.48 | 3.48 | 3.11% | 97,378 |
| Jun 4, 2026 | 3.38 | 3.50 | 3.25 | 3.38 | 3.38 | - | 230,433 |
| Jun 3, 2026 | 3.40 | 3.50 | 3.25 | 3.38 | 3.38 | -0.74% | 449,242 |
| Jun 2, 2026 | 3.37 | 3.70 | 3.30 | 3.40 | 3.40 | -3.55% | 652,788 |
| Jun 1, 2026 | 3.60 | 3.70 | 3.35 | 3.53 | 3.53 | -2.08% | 1,106,595 |
| May 29, 2026 | 3.55 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 96,737 |
| May 28, 2026 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 1,662,508 |
| May 27, 2026 | 3.85 | 4.00 | 3.60 | 3.60 | 3.60 | -6.49% | 378,750 |
| May 26, 2026 | 3.85 | 3.90 | 3.70 | 3.85 | 3.85 | - | 141,665 |
| May 22, 2026 | 3.85 | 3.84 | 3.70 | 3.85 | 3.85 | - | 453,488 |
| May 21, 2026 | 3.85 | 3.95 | 3.73 | 3.85 | 3.85 | - | 289,226 |
| May 20, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 151,955 |
| May 19, 2026 | 3.85 | 4.00 | 3.76 | 3.85 | 3.85 | -2.53% | 84,451 |
| May 18, 2026 | 3.85 | 4.00 | 3.70 | 3.95 | 3.95 | 2.60% | 54,390 |
| May 15, 2026 | 3.65 | 3.89 | 3.69 | 3.85 | 3.85 | 5.48% | 670,106 |
| May 14, 2026 | 3.75 | 4.00 | 3.66 | 3.65 | 3.65 | -2.67% | 1,477,795 |
| May 13, 2026 | 3.95 | 4.10 | 3.60 | 3.75 | 3.75 | -5.06% | 13,639,380 |
| May 12, 2026 | 4.10 | 4.20 | 4.00 | 3.95 | 3.95 | -3.66% | 206,172 |
| May 11, 2026 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | -1.20% | 385,650 |
| May 8, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | -1.19% | 678,490 |
| May 7, 2026 | 5.05 | 5.00 | 4.00 | 4.20 | 4.20 | -16.83% | 6,304,820 |
| May 6, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -4.72% | 1,109,429 |
| May 5, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 271,017 |
| May 1, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 189,753 |
| Apr 30, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 71,740 |
| Apr 29, 2026 | 4.75 | 5.50 | 4.93 | 5.30 | 5.30 | 10.65% | 1,744,164 |
| Apr 28, 2026 | 5.15 | 5.40 | 4.48 | 4.79 | 4.79 | -6.99% | 3,359,756 |
| Apr 27, 2026 | 5.35 | 5.50 | 4.80 | 5.15 | 5.15 | -2.83% | 923,572 |
| Apr 24, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 231,094 |
| Apr 23, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 591,871 |
| Apr 22, 2026 | 5.40 | 5.60 | 5.20 | 5.30 | 5.30 | -5.36% | 142,062 |
| Apr 21, 2026 | 5.45 | 5.60 | 5.20 | 5.60 | 5.60 | 1.82% | 1,634,367 |
| Apr 20, 2026 | 5.40 | 5.80 | 5.20 | 5.50 | 5.50 | - | 2,320,737 |
| Apr 17, 2026 | 4.85 | 5.90 | 4.80 | 5.50 | 5.50 | 10.00% | 4,642,650 |
| Apr 16, 2026 | 4.45 | 5.00 | 4.00 | 5.00 | 5.00 | 12.36% | 1,703,000 |
| Apr 15, 2026 | 4.45 | 4.85 | 4.46 | 4.45 | 4.45 | - | 150,602 |
| Apr 14, 2026 | 4.45 | 4.90 | 4.00 | 4.45 | 4.45 | - | 814,908 |
| Apr 13, 2026 | 4.25 | 4.90 | 4.00 | 4.45 | 4.45 | 3.49% | 2,413,503 |
| Apr 10, 2026 | 4.25 | 4.43 | 4.30 | 4.30 | 4.30 | 1.18% | 384,058 |
| Apr 9, 2026 | 4.25 | 4.50 | 4.30 | 4.25 | 4.25 | 1.19% | 35,070 |
| Apr 8, 2026 | 4.30 | 4.60 | 4.00 | 4.20 | 4.20 | -2.10% | 1,005,741 |
| Apr 7, 2026 | 4.30 | 4.60 | 4.00 | 4.29 | 4.29 | -0.23% | 1,151,601 |
| Apr 2, 2026 | 4.30 | 4.60 | 4.00 | 4.30 | 4.30 | -2.27% | 71,538 |