Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 9.76
-0.48 (-4.69%)
At close: Mar 11, 2026
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.21 | 10.22 | 9.73 | 9.76 | 9.76 | -4.69% | 15,095 |
| Mar 10, 2026 | 10.02 | 10.28 | 9.95 | 10.24 | 10.24 | 3.75% | 66,131 |
| Mar 9, 2026 | 10.50 | 10.56 | 9.87 | 9.87 | 9.87 | -7.24% | 28,058 |
| Mar 6, 2026 | 10.18 | 10.78 | 10.20 | 10.64 | 10.64 | 3.10% | 30,886 |
| Mar 5, 2026 | 10.21 | 10.52 | 10.18 | 10.32 | 10.32 | -1.96% | 29,119 |
| Mar 4, 2026 | 10.54 | 10.76 | 10.32 | 10.53 | 10.53 | 0.63% | 271,408 |
| Mar 3, 2026 | 10.66 | 10.66 | 10.38 | 10.46 | 10.46 | -2.97% | 14,620 |
| Mar 2, 2026 | 10.97 | 11.04 | 10.78 | 10.78 | 10.78 | -3.06% | 1,684 |
| Feb 27, 2026 | 11.05 | 11.20 | 11.10 | 11.12 | 11.12 | 0.36% | 15,770 |
| Feb 26, 2026 | 11.03 | 11.16 | 11.00 | 11.08 | 11.08 | -0.18% | 25,266 |
| Feb 25, 2026 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 4,691 |
| Feb 24, 2026 | 10.93 | 11.16 | 10.98 | 11.00 | 11.00 | 0.73% | 22,096 |
| Feb 23, 2026 | 10.87 | 10.94 | 10.84 | 10.92 | 10.92 | 0.55% | 8,672 |
| Feb 20, 2026 | 10.83 | 10.92 | 10.78 | 10.86 | 10.86 | 0.37% | 1,642 |
| Feb 19, 2026 | 10.60 | 10.82 | 10.64 | 10.82 | 10.82 | 1.88% | 23,788 |
| Feb 18, 2026 | 10.76 | 10.86 | 10.62 | 10.62 | 10.62 | -1.64% | 37,000 |
| Feb 17, 2026 | 10.35 | 10.84 | 10.36 | 10.80 | 10.80 | 4.22% | 226,496 |
| Feb 16, 2026 | 10.25 | 10.52 | 10.28 | 10.36 | 10.36 | 1.07% | 32,257 |
| Feb 13, 2026 | 10.25 | 10.36 | 10.12 | 10.25 | 10.25 | -0.10% | 24,214 |
| Feb 12, 2026 | 10.46 | 10.48 | 10.18 | 10.26 | 10.26 | -1.76% | 11,443 |
| Feb 11, 2026 | 9.94 | 10.56 | 10.10 | 10.44 | 10.44 | 5.02% | 19,597 |
| Feb 10, 2026 | 9.72 | 10.02 | 9.75 | 9.95 | 9.94 | 2.21% | 20,741 |
| Feb 9, 2026 | 9.75 | 9.80 | 9.68 | 9.73 | 9.73 | -0.56% | 49,483 |
| Feb 6, 2026 | 9.69 | 9.80 | 9.57 | 9.79 | 9.78 | 1.40% | 11,760 |
| Feb 5, 2026 | 9.69 | 9.71 | 9.60 | 9.65 | 9.65 | -0.22% | 9,178 |
| Feb 4, 2026 | 9.43 | 9.71 | 9.45 | 9.67 | 9.67 | 3.62% | 29,868 |
| Feb 3, 2026 | 9.43 | 9.46 | 9.33 | 9.33 | 9.33 | -0.28% | 17,570 |
| Feb 2, 2026 | 9.50 | 9.46 | 9.34 | 9.36 | 9.36 | -0.96% | 13,253 |
| Jan 30, 2026 | 9.47 | 9.49 | 9.40 | 9.45 | 9.45 | -0.70% | 20,492 |
| Jan 29, 2026 | 9.52 | 9.60 | 9.48 | 9.52 | 9.52 | 1.12% | 46,524 |
| Jan 28, 2026 | 9.35 | 9.47 | 9.37 | 9.41 | 9.41 | 0.56% | 209,825 |
| Jan 27, 2026 | 9.38 | 9.41 | 9.30 | 9.36 | 9.36 | -0.85% | 32,963 |
| Jan 26, 2026 | 9.37 | 9.49 | 9.28 | 9.44 | 9.44 | 1.18% | 15,810 |
| Jan 23, 2026 | 9.37 | 9.35 | 9.28 | 9.33 | 9.33 | -0.46% | 18,956 |
| Jan 22, 2026 | 9.44 | 9.54 | 9.35 | 9.37 | 9.37 | -0.07% | 33,564 |
| Jan 21, 2026 | 9.41 | 9.42 | 9.32 | 9.38 | 9.38 | -1.82% | 60,589 |
| Jan 20, 2026 | 9.74 | 9.74 | 9.40 | 9.55 | 9.55 | -2.26% | 45,176 |
| Jan 19, 2026 | 9.74 | 9.82 | 9.72 | 9.78 | 9.77 | -0.91% | 5,320 |
| Jan 16, 2026 | 9.88 | 9.92 | 9.83 | 9.87 | 9.87 | -0.65% | 15,276 |
| Jan 15, 2026 | 9.78 | 9.94 | 9.76 | 9.93 | 9.93 | 2.06% | 15,527 |
| Jan 14, 2026 | 9.94 | 9.97 | 9.71 | 9.73 | 9.73 | -2.41% | 24,327 |
| Jan 13, 2026 | 10.00 | 10.02 | 9.92 | 9.97 | 9.97 | -0.47% | 11,009 |
| Jan 12, 2026 | 10.07 | 10.10 | 9.98 | 10.02 | 10.02 | -0.76% | 7,491 |
| Jan 9, 2026 | 10.15 | 10.14 | 10.06 | 10.09 | 10.09 | 1.10% | 12,256 |
| Jan 8, 2026 | 9.98 | 10.12 | 9.98 | 9.98 | 9.98 | 0.24% | 17,628 |
| Jan 7, 2026 | 9.80 | 9.97 | 9.82 | 9.96 | 9.96 | 1.80% | 5,031 |
| Jan 6, 2026 | 9.75 | 9.81 | 9.76 | 9.78 | 9.78 | 1.53% | 29,453 |
| Jan 5, 2026 | 9.61 | 9.73 | 9.52 | 9.64 | 9.64 | -0.41% | 106,013 |
| Jan 2, 2026 | 9.90 | 9.95 | 9.60 | 9.68 | 9.68 | -1.01% | 33,812 |
| Dec 30, 2025 | 9.77 | 9.84 | 9.73 | 9.78 | 9.78 | 1.77% | 7,039 |