GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 2.705
-0.095 (-3.39%)
Sep 4, 2026, 3:11 PM GMT
AIM:GROC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.90 | 2.86 | 2.86 | 2.80 | 2.80 | - | 1,585,264 |
| Sep 3, 2026 | 3.05 | 3.20 | 2.70 | 2.80 | 2.80 | -8.20% | 918,156 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.10 | 3.05 | 3.05 | - | 20,904 |
| Sep 1, 2026 | 3.20 | 3.20 | 2.90 | 3.05 | 3.05 | - | 304,355 |
| Aug 28, 2026 | 3.00 | 3.20 | 2.99 | 3.05 | 3.05 | 1.67% | 160,706 |
| Aug 27, 2026 | 3.05 | 3.20 | 2.90 | 3.00 | 3.00 | -1.64% | 427,744 |
| Aug 26, 2026 | 3.00 | 3.20 | 2.90 | 3.05 | 3.05 | 1.67% | 655,157 |
| Aug 25, 2026 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | - | 234,477 |
| Aug 24, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 206,655 |
| Aug 21, 2026 | 3.10 | 3.15 | 3.00 | 3.10 | 3.10 | - | 348,170 |
| Aug 20, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 220,011 |
| Aug 19, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 135,951 |
| Aug 18, 2026 | 2.95 | 3.20 | 2.70 | 3.00 | 3.00 | - | 464,375 |
| Aug 17, 2026 | 2.95 | 3.20 | 2.80 | 3.00 | 3.00 | - | 350,527 |
| Aug 14, 2026 | 2.90 | 3.20 | 2.80 | 3.00 | 3.00 | 1.69% | 443,061 |
| Aug 13, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 5.36% | 514,279 |
| Aug 12, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 128,191 |
| Aug 11, 2026 | 2.80 | 2.90 | 2.73 | 2.80 | 2.80 | - | 218,329 |
| Aug 10, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 41,691 |
| Aug 7, 2026 | 2.80 | 2.90 | 2.73 | 2.80 | 2.80 | - | 136,883 |
| Aug 6, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 42,460 |
| Aug 5, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 162,087 |
| Aug 4, 2026 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | - | 121,927 |
| Aug 3, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 107,983 |
| Jul 31, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 321,179 |
| Jul 30, 2026 | 2.85 | 2.90 | 2.70 | 2.80 | 2.80 | -1.75% | 389,699 |
| Jul 29, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 41,836 |
| Jul 28, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 256,251 |
| Jul 27, 2026 | 2.95 | 3.10 | 2.71 | 2.80 | 2.80 | -5.08% | 354,346 |
| 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 | 3.10 | 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 |