GreenRoc Strategic Materials Plc (AIM:GROC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.200
-0.505 (-13.63%)
Nov 6, 2026, 2:52 PM GMT
AIM:GROC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.68 | 4.00 | 3.20 | 3.20 | 3.20 | -13.51% | 391,973 |
| Nov 5, 2026 | 3.10 | 3.50 | 3.00 | 3.70 | 3.70 | 19.35% | 547,870 |
| Nov 4, 2026 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | 6.16% | 635,951 |
| Nov 3, 2026 | 3.00 | 3.20 | 2.91 | 2.92 | 2.92 | -5.50% | 573,954 |
| Nov 2, 2026 | 3.00 | 3.10 | 2.90 | 3.09 | 3.09 | 3.00% | 255,632 |
| Oct 30, 2026 | 3.25 | 3.30 | 2.90 | 3.00 | 3.00 | -7.69% | 810,707 |
| Oct 29, 2026 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | -1.22% | 107,152 |
| Oct 28, 2026 | 3.50 | 3.60 | 3.00 | 3.29 | 3.29 | -3.24% | 1,819,949 |
| Oct 27, 2026 | 4.05 | 3.95 | 3.30 | 3.40 | 3.40 | -9.33% | 1,608,442 |
| Oct 26, 2026 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | - | 346,485 |
| Oct 23, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 304,914 |
| Oct 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 69,972 |
| Oct 21, 2026 | 3.60 | 3.70 | 3.50 | 3.75 | 3.75 | 2.74% | 23,378 |
| Oct 20, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 457,918 |
| Oct 19, 2026 | 3.75 | 4.00 | 3.50 | 3.65 | 3.65 | -1.35% | 970,815 |
| Oct 16, 2026 | 3.68 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 923,556 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | - | 164,575 |
| Oct 14, 2026 | 4.00 | 4.10 | 3.50 | 3.75 | 3.75 | -1.32% | 736,660 |
| Oct 13, 2026 | 3.91 | 3.91 | 3.91 | 3.80 | 3.80 | - | 30,621 |
| Oct 12, 2026 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | - | 139,084 |
| Oct 9, 2026 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | - | 371,744 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.85 | 3.80 | 3.80 | -1.30% | 329,222 |
| Oct 7, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 700,886 |
| Oct 6, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,743,287 |
| Oct 5, 2026 | 3.85 | 4.00 | 3.70 | 3.90 | 3.90 | 1.30% | 1,426,157 |
| Oct 2, 2026 | 3.95 | 4.00 | 3.70 | 3.85 | 3.85 | - | 95,126 |
| Oct 1, 2026 | 3.80 | 4.20 | 3.66 | 3.85 | 3.85 | -3.75% | 1,300,076 |
| Sep 30, 2026 | 4.60 | 4.00 | 4.00 | 4.00 | 4.00 | -9.50% | 551,890 |
| Sep 29, 2026 | 4.70 | 4.42 | 4.42 | 4.42 | 4.42 | 4.00% | 1,124,659 |
| Sep 28, 2026 | 4.09 | 4.50 | 3.75 | 4.25 | 4.25 | 1.19% | 321,200 |
| Sep 25, 2026 | 4.50 | 5.00 | 4.00 | 4.20 | 4.20 | -6.67% | 2,382,142 |
| 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 |