GreenRoc Strategic Materials Plc (AIM:GROC)
London · Delayed Price · Currency is GBP · Price in GBX 5.10
-0.20 (-3.77%)
May 6, 2026, 8:03 AM GMT
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.30 | 5.50 | 5.10 | 5.30 | 5.30 | - | 271,017 |
| May 1, 2026 | 5.10 | 5.50 | 5.10 | 5.30 | 5.30 | - | 189,752 |
| Apr 30, 2026 | 5.50 | 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 | 5.32 | 5.30 | 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 | 4.90 | 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 |
| Apr 1, 2026 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | - | 209,908 |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.40 | 4.40 | 4.76% | 935,408 |
| Mar 30, 2026 | 5.00 | 4.60 | 4.20 | 4.20 | 4.20 | -8.70% | 160,958 |
| Mar 27, 2026 | 4.25 | 5.00 | 4.00 | 4.60 | 4.60 | 8.24% | 903,928 |
| Mar 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 645,020 |
| Mar 25, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 174,130 |
| Mar 24, 2026 | 4.10 | 4.28 | 4.28 | 4.25 | 4.25 | 3.66% | 798,616 |
| Mar 23, 2026 | 4.05 | 4.40 | 3.72 | 4.10 | 4.10 | 1.23% | 1,072,664 |
| Mar 20, 2026 | 3.95 | 4.30 | 3.82 | 4.05 | 4.05 | 2.53% | 169,308 |
| Mar 19, 2026 | 4.45 | 4.60 | 3.80 | 3.95 | 3.95 | -11.24% | 995,763 |
| Mar 18, 2026 | 4.25 | 4.95 | 4.15 | 4.45 | 4.45 | 4.71% | 1,078,766 |
| Mar 17, 2026 | 3.65 | 4.50 | 3.62 | 4.25 | 4.25 | 14.86% | 1,440,372 |
| Mar 16, 2026 | 3.85 | 3.80 | 3.67 | 3.70 | 3.70 | -4.15% | 1,121,540 |
| Mar 13, 2026 | 3.95 | 4.12 | 3.70 | 3.86 | 3.86 | -2.28% | 342,794 |
| Mar 12, 2026 | 3.95 | 4.13 | 3.73 | 3.95 | 3.95 | -3.66% | 110,856 |
| Mar 11, 2026 | 3.95 | 4.13 | 4.10 | 4.10 | 4.10 | 3.80% | 195,351 |
| Mar 10, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | 1.28% | 323,889 |
| Mar 9, 2026 | 4.30 | 4.40 | 3.72 | 3.90 | 3.90 | -11.36% | 1,789,726 |
| Mar 6, 2026 | 4.45 | 4.59 | 4.30 | 4.40 | 4.40 | -1.12% | 448,109 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.30 | 4.45 | 4.45 | -3.26% | 1,276,796 |
| Mar 4, 2026 | 4.00 | 4.70 | 3.80 | 4.60 | 4.60 | 15.00% | 1,486,157 |
| Mar 3, 2026 | 4.25 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 428,594 |
| Mar 2, 2026 | 4.05 | 4.30 | 3.80 | 4.20 | 4.20 | - | 1,442,239 |
| Feb 27, 2026 | 4.15 | 4.40 | 4.17 | 4.20 | 4.20 | 1.20% | 1,136,409 |
| Feb 26, 2026 | 4.00 | 4.34 | 3.90 | 4.15 | 4.15 | 6.41% | 1,484,666 |
| Feb 25, 2026 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 1,889,876 |
| Feb 24, 2026 | 3.65 | 4.20 | 3.60 | 4.00 | 4.00 | 11.11% | 1,211,191 |
| Feb 23, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.17% | 1,169,321 |
| Feb 20, 2026 | 3.60 | 3.70 | 3.50 | 3.68 | 3.68 | 2.22% | 132,406 |