Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 11.00
+0.03 (0.27%)
At close: Sep 12, 2025
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.97 | 11.08 | 10.92 | 11.00 | 11.00 | 0.27% | 3,752 |
| Sep 11, 2025 | 10.95 | 10.99 | 10.84 | 10.97 | 10.97 | -0.20% | 4,860 |
| Sep 10, 2025 | 11.09 | 11.12 | 10.90 | 10.99 | 10.99 | -0.61% | 30,154 |
| Sep 9, 2025 | 11.22 | 11.24 | 11.00 | 11.06 | 11.06 | -1.07% | 7,793 |
| Sep 8, 2025 | 11.38 | 11.40 | 11.18 | 11.18 | 11.18 | 1.64% | 5,633 |
| Sep 5, 2025 | 10.76 | 11.00 | 10.70 | 11.00 | 11.00 | 1.46% | 31,091 |
| Sep 4, 2025 | 10.81 | 10.86 | 10.76 | 10.84 | 10.84 | 1.19% | 20,951 |
| Sep 3, 2025 | 10.66 | 10.84 | 10.62 | 10.72 | 10.72 | -0.21% | 48,289 |
| Sep 2, 2025 | 11.03 | 11.02 | 10.69 | 10.74 | 10.74 | -2.74% | 15,193 |
| Sep 1, 2025 | 11.01 | 11.12 | 10.94 | 11.04 | 11.04 | 0.14% | 45,193 |
| Aug 29, 2025 | 11.07 | 11.14 | 11.00 | 11.03 | 11.03 | -0.61% | 21,352 |
| Aug 28, 2025 | 11.30 | 11.36 | 11.04 | 11.09 | 11.09 | -1.66% | 14,591 |
| Aug 27, 2025 | 11.30 | 11.38 | 11.18 | 11.28 | 11.28 | - | 3,149 |
| Aug 26, 2025 | 11.30 | 11.36 | 11.14 | 11.28 | 11.28 | -0.70% | 15,846 |
| Aug 25, 2025 | 11.16 | 11.36 | 11.10 | 11.36 | 11.36 | 1.25% | 48,177 |
| Aug 22, 2025 | 11.03 | 11.24 | 11.04 | 11.22 | 11.22 | 2.37% | 4,763 |
| Aug 21, 2025 | 11.13 | 11.16 | 10.96 | 10.96 | 10.96 | -1.08% | 4,656 |
| Aug 20, 2025 | 11.13 | 11.18 | 11.00 | 11.08 | 11.08 | -0.54% | 50,221 |
| Aug 19, 2025 | 11.13 | 11.24 | 11.10 | 11.14 | 11.14 | 0.18% | 6,499 |
| Aug 18, 2025 | 11.13 | 11.34 | 11.04 | 11.12 | 11.12 | 0.18% | 21,450 |
| Aug 15, 2025 | 11.30 | 11.34 | 11.10 | 11.10 | 11.10 | -0.89% | 3,460 |
| Aug 14, 2025 | 10.83 | 11.42 | 10.70 | 11.20 | 11.20 | 2.00% | 45,410 |
| Aug 13, 2025 | 11.13 | 11.18 | 10.90 | 10.98 | 10.98 | -2.06% | 32,155 |
| Aug 12, 2025 | 11.30 | 11.41 | 11.06 | 11.21 | 11.21 | -0.96% | 22,589 |
| Aug 11, 2025 | 11.32 | 11.44 | 11.30 | 11.32 | 11.32 | -0.35% | 3,543 |
| Aug 8, 2025 | 11.24 | 11.42 | 11.22 | 11.36 | 11.36 | 0.35% | 1,287 |
| Aug 7, 2025 | 11.24 | 11.36 | 11.22 | 11.32 | 11.32 | 1.07% | 5,869 |
| Aug 6, 2025 | 11.01 | 11.30 | 11.00 | 11.20 | 11.20 | 2.00% | 4,683 |
| Aug 5, 2025 | 10.99 | 11.02 | 10.94 | 10.98 | 10.98 | 0.18% | 3,575 |
| Aug 4, 2025 | 10.93 | 11.00 | 10.86 | 10.96 | 10.96 | 0.74% | 54,091 |
| Aug 1, 2025 | 10.97 | 11.04 | 10.74 | 10.88 | 10.88 | -1.98% | 32,552 |
| Jul 31, 2025 | 11.13 | 11.16 | 10.98 | 11.10 | 11.10 | -0.18% | 9,065 |
| Jul 30, 2025 | 11.20 | 11.34 | 11.12 | 11.12 | 11.12 | -0.54% | 3,530 |
| Jul 29, 2025 | 11.36 | 11.42 | 11.18 | 11.18 | 11.18 | -1.93% | 643 |
| Jul 28, 2025 | 11.28 | 11.42 | 11.28 | 11.40 | 11.40 | 1.24% | 324 |
| Jul 25, 2025 | 11.15 | 11.26 | 11.14 | 11.26 | 11.26 | 0.72% | 16,570 |
| Jul 24, 2025 | 11.22 | 11.26 | 11.10 | 11.18 | 11.18 | -0.71% | 16,027 |
| Jul 23, 2025 | 11.22 | 11.38 | 11.20 | 11.26 | 11.26 | -0.71% | 27,810 |
| Jul 22, 2025 | 11.24 | 11.36 | 11.20 | 11.34 | 11.34 | 0.89% | 13,218 |
| Jul 21, 2025 | 11.11 | 11.26 | 11.02 | 11.24 | 11.24 | 1.63% | 344 |
| Jul 18, 2025 | 11.03 | 11.08 | 10.94 | 11.06 | 11.06 | 0.73% | 10,242 |
| Jul 17, 2025 | 11.09 | 11.10 | 10.96 | 10.98 | 10.98 | -0.36% | 12,083 |
| Jul 16, 2025 | 11.03 | 11.06 | 10.98 | 11.02 | 11.02 | -1.57% | 3,104 |
| Jul 15, 2025 | 11.15 | 11.28 | 11.12 | 11.20 | 11.20 | 0.50% | 4,805 |
| Jul 14, 2025 | 10.97 | 11.14 | 11.00 | 11.14 | 11.14 | 0.54% | 1,153 |
| Jul 11, 2025 | 11.07 | 11.08 | 11.00 | 11.08 | 11.08 | -0.42% | 17,330 |
| Jul 10, 2025 | 11.07 | 11.16 | 11.04 | 11.13 | 11.13 | 1.33% | 1,571 |
| Jul 9, 2025 | 10.91 | 11.16 | 10.85 | 10.98 | 10.98 | 0.84% | 3,016 |
| Jul 8, 2025 | 10.87 | 10.94 | 10.84 | 10.89 | 10.89 | 0.71% | 13,139 |
| Jul 7, 2025 | 10.89 | 10.86 | 10.78 | 10.81 | 10.81 | -1.35% | 5,737 |