GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 2.912
-0.038 (-1.29%)
Jul 24, 2026, 3:20 PM GMT
AIM:GROC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.95 | 2.91 | 2.81 | 2.95 | 2.95 | - | 122,009 |
| Jul 23, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 245,263 |
| Jul 22, 2026 | 3.05 | 3.20 | 2.80 | 2.95 | 2.95 | -3.28% | 122,180 |
| Jul 21, 2026 | 3.05 | 3.12 | 2.90 | 3.05 | 3.05 | - | 51,271 |
| Jul 20, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 278,877 |
| Jul 17, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 78,651 |
| Jul 16, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 277,312 |
| Jul 15, 2026 | 3.05 | 3.20 | 2.90 | 3.05 | 3.05 | - | 185,143 |
| Jul 14, 2026 | 3.10 | 3.30 | 2.90 | 3.05 | 3.05 | -1.61% | 451,902 |
| Jul 13, 2026 | 2.95 | 3.30 | 2.95 | 3.10 | 3.10 | 1.64% | 268,762 |
| Jul 10, 2026 | 3.10 | 3.30 | 2.90 | 3.05 | 3.05 | -1.61% | 201,958 |
| Jul 9, 2026 | 3.10 | 3.30 | 2.94 | 3.10 | 3.10 | 1.64% | 184,208 |
| Jul 8, 2026 | 3.15 | 3.30 | 3.00 | 3.05 | 3.05 | -3.17% | 358,216 |
| Jul 7, 2026 | 3.15 | 3.30 | 3.03 | 3.15 | 3.15 | - | 203,975 |
| Jul 6, 2026 | 3.30 | 3.40 | 3.00 | 3.15 | 3.15 | -4.55% | 287,690 |
| Jul 3, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 206,673 |
| Jul 2, 2026 | 3.20 | 3.40 | 3.00 | 3.30 | 3.30 | 3.12% | 482,159 |
| Jul 1, 2026 | 3.30 | 3.40 | 3.00 | 3.20 | 3.20 | -3.03% | 387,704 |
| Jun 30, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 93,107 |
| Jun 29, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 74,368 |
| Jun 26, 2026 | 3.30 | 3.42 | 3.20 | 3.30 | 3.30 | - | 1,550,776 |
| Jun 25, 2026 | 3.30 | 3.40 | 3.24 | 3.30 | 3.30 | - | 70,970 |
| Jun 24, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 109,852 |
| Jun 23, 2026 | 3.20 | 3.40 | 3.16 | 3.30 | 3.30 | 1.54% | 1,535,336 |
| Jun 22, 2026 | 3.05 | 3.40 | 2.90 | 3.25 | 3.25 | 6.56% | 1,923,484 |
| Jun 19, 2026 | 3.05 | 3.20 | 2.95 | 3.05 | 3.05 | - | 709,554 |
| Jun 18, 2026 | 3.05 | 3.20 | 2.94 | 3.05 | 3.05 | - | 380,187 |
| Jun 17, 2026 | 2.90 | 3.20 | 2.96 | 3.05 | 3.05 | 1.67% | 1,219,728 |
| 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 |