Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 9.73
-0.16 (-1.57%)
At close: Dec 11, 2025
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 9.80 | 9.88 | 9.74 | 9.78 | 9.78 | 0.31% | 35,770 |
| Dec 11, 2025 | 9.84 | 9.87 | 9.71 | 9.75 | 9.75 | -1.37% | 56,148 |
| Dec 10, 2025 | 9.94 | 10.00 | 9.82 | 9.89 | 9.89 | -0.74% | 30,935 |
| Dec 9, 2025 | 10.06 | 10.08 | 9.94 | 9.96 | 9.96 | -1.98% | 58,312 |
| Dec 8, 2025 | 10.25 | 10.28 | 10.00 | 10.16 | 10.16 | -0.97% | 11,122 |
| Dec 5, 2025 | 10.42 | 10.50 | 10.26 | 10.26 | 10.26 | -1.54% | 1,977 |
| Dec 4, 2025 | 10.44 | 10.50 | 10.30 | 10.42 | 10.42 | -0.76% | 6,074 |
| Dec 3, 2025 | 10.64 | 10.70 | 10.48 | 10.50 | 10.50 | -1.50% | 3,581 |
| Dec 2, 2025 | 10.78 | 10.76 | 10.56 | 10.66 | 10.66 | -1.30% | 1,493 |
| Dec 1, 2025 | 10.93 | 10.90 | 10.72 | 10.80 | 10.80 | -1.64% | 4,720 |
| Nov 28, 2025 | 11.03 | 11.06 | 10.82 | 10.98 | 10.98 | -0.36% | 37,185 |
| Nov 27, 2025 | 10.97 | 11.05 | 10.96 | 11.02 | 11.02 | 0.18% | 1,388 |
| Nov 26, 2025 | 10.99 | 11.04 | 10.92 | 11.00 | 11.00 | -0.36% | 3,629 |
| Nov 25, 2025 | 11.05 | 11.12 | 10.94 | 11.04 | 11.04 | -0.31% | 30,138 |
| Nov 24, 2025 | 10.99 | 11.14 | 10.98 | 11.07 | 11.07 | 1.41% | 49,249 |
| Nov 21, 2025 | 10.78 | 11.00 | 10.76 | 10.92 | 10.92 | 0.55% | 31,128 |
| Nov 20, 2025 | 10.81 | 10.88 | 10.84 | 10.86 | 10.86 | 1.12% | 32,894 |
| Nov 19, 2025 | 10.74 | 10.80 | 10.74 | 10.74 | 10.74 | 0.33% | 17,246 |
| Nov 18, 2025 | 10.66 | 10.72 | 10.66 | 10.71 | 10.70 | -0.14% | 4,560 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.58 | 10.72 | 10.72 | 1.40% | 24,665 |
| Nov 14, 2025 | 10.60 | 10.64 | 10.54 | 10.57 | 10.57 | -1.93% | 9,468 |
| Nov 13, 2025 | 10.97 | 10.96 | 10.72 | 10.78 | 10.78 | -2.18% | 35,097 |
| Nov 12, 2025 | 10.85 | 11.04 | 10.94 | 11.02 | 11.02 | 1.66% | 15,042 |
| Nov 11, 2025 | 10.81 | 10.90 | 10.76 | 10.84 | 10.84 | - | 12,583 |
| Nov 10, 2025 | 10.83 | 10.88 | 10.76 | 10.84 | 10.84 | 0.60% | 18,585 |
| Nov 7, 2025 | 10.87 | 10.92 | 10.76 | 10.78 | 10.77 | -0.78% | 2,957 |
| Nov 6, 2025 | 10.87 | 10.92 | 10.84 | 10.86 | 10.86 | 0.37% | 11,482 |
| Nov 5, 2025 | 10.87 | 10.93 | 10.82 | 10.82 | 10.82 | -0.92% | 4,862 |
| Nov 4, 2025 | 10.85 | 11.01 | 10.80 | 10.92 | 10.92 | 0.18% | 9,973 |
| Nov 3, 2025 | 11.03 | 11.08 | 10.90 | 10.90 | 10.90 | -0.91% | 13,661 |
| Oct 31, 2025 | 11.09 | 11.06 | 11.00 | 11.00 | 11.00 | - | 1,958 |
| Oct 30, 2025 | 11.11 | 11.10 | 10.94 | 11.00 | 11.00 | -1.08% | 36,976 |
| Oct 29, 2025 | 11.42 | 11.42 | 11.12 | 11.12 | 11.12 | -1.94% | 9,984 |
| Oct 28, 2025 | 11.26 | 11.38 | 11.25 | 11.34 | 11.34 | 0.53% | 38,317 |
| Oct 27, 2025 | 11.32 | 11.28 | 11.22 | 11.28 | 11.28 | -0.35% | 17,224 |
| Oct 24, 2025 | 11.40 | 11.36 | 11.16 | 11.32 | 11.32 | -0.88% | 6,401 |
| Oct 23, 2025 | 11.50 | 11.44 | 11.32 | 11.42 | 11.42 | -0.95% | 9,218 |
| Oct 22, 2025 | 11.44 | 11.56 | 11.48 | 11.53 | 11.53 | 0.95% | 4,159 |
| Oct 21, 2025 | 11.26 | 11.48 | 11.29 | 11.42 | 11.42 | 1.74% | 21,294 |
| Oct 20, 2025 | 11.24 | 11.27 | 11.22 | 11.23 | 11.23 | 0.41% | 2,207 |
| Oct 17, 2025 | 11.38 | 11.30 | 11.14 | 11.18 | 11.18 | -2.44% | 4,291 |
| Oct 16, 2025 | 11.30 | 11.46 | 11.34 | 11.46 | 11.46 | 0.88% | 9,432 |
| Oct 15, 2025 | 11.42 | 11.46 | 11.28 | 11.36 | 11.36 | -0.37% | 15,546 |
| Oct 14, 2025 | 11.32 | 11.48 | 11.36 | 11.40 | 11.40 | 0.37% | 10,108 |
| Oct 13, 2025 | 11.13 | 11.36 | 11.14 | 11.36 | 11.36 | 1.79% | 2,275 |
| Oct 10, 2025 | 11.07 | 11.26 | 11.14 | 11.16 | 11.16 | 0.54% | 8,551 |
| Oct 9, 2025 | 10.93 | 11.10 | 11.00 | 11.10 | 11.10 | 1.28% | 6,355 |
| Oct 8, 2025 | 11.01 | 10.96 | 10.84 | 10.96 | 10.96 | - | 4,198 |
| Oct 7, 2025 | 11.03 | 11.06 | 10.96 | 10.96 | 10.96 | -0.27% | 1,555 |
| Oct 6, 2025 | 11.01 | 11.06 | 10.98 | 10.99 | 10.99 | -0.27% | 2,238 |