GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 4.200
-0.300 (-6.67%)
Sep 25, 2026, 4:35 PM GMT
AIM:GROC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.25 | 5.00 | 4.00 | 4.20 | - | -6.67% | 2,382,143 |
| Sep 24, 2026 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | - | 1,376,822 |
| Sep 23, 2026 | 4.25 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 3,071,447 |
| Sep 22, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | 2.50% | 850,808 |
| Sep 21, 2026 | 3.58 | 3.40 | 3.40 | 4.00 | 4.00 | 17.65% | 4,303,446 |
| Sep 18, 2026 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | - | 138,970 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 141,859 |
| Sep 16, 2026 | 3.50 | 3.30 | 3.30 | 3.40 | 3.40 | - | 608,233 |
| Sep 15, 2026 | 3.45 | 3.70 | 3.70 | 3.40 | 3.40 | -5.29% | 265,197 |
| Sep 14, 2026 | 3.80 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | 744,446 |
| Sep 11, 2026 | 3.56 | 3.65 | 3.60 | 3.61 | 3.61 | -5.00% | 1,102,300 |
| Sep 10, 2026 | 4.37 | 4.43 | 3.80 | 3.80 | 3.80 | -13.64% | 2,908,427 |
| Sep 9, 2026 | 4.70 | 5.00 | 3.80 | 4.40 | 4.40 | 2.33% | 5,587,235 |
| Sep 8, 2026 | 2.84 | 4.70 | 4.30 | 4.30 | 4.30 | 53.57% | 23,556,088 |
| Sep 7, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 591,705 |
| 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 |