Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 11.16
+0.06 (0.54%)
At close: Oct 10, 2025
Grand City Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 10.87 | 11.02 | 10.86 | 11.02 | 11.02 | 1.29% | 1,424 |
| Oct 2, 2025 | 11.09 | 11.04 | 10.88 | 10.88 | 10.88 | -2.33% | 48,345 |
| Oct 1, 2025 | 11.22 | 11.28 | 11.06 | 11.14 | 11.14 | -0.47% | 5,407 |
| Sep 30, 2025 | 11.07 | 11.26 | 11.01 | 11.19 | 11.19 | 0.84% | 26,358 |
| Sep 29, 2025 | 10.97 | 11.10 | 10.90 | 11.10 | 11.10 | 2.50% | 23,674 |
| Sep 26, 2025 | 10.76 | 10.94 | 10.78 | 10.83 | 10.83 | 0.08% | 1,395 |
| Sep 25, 2025 | 10.99 | 11.02 | 10.82 | 10.82 | 10.82 | -0.87% | 5,050 |
| Sep 24, 2025 | 10.99 | 11.04 | 10.90 | 10.92 | 10.92 | -0.26% | 51,233 |
| Sep 23, 2025 | 10.83 | 11.04 | 10.80 | 10.94 | 10.94 | 0.98% | 55,815 |
| Sep 22, 2025 | 10.93 | 10.96 | 10.80 | 10.84 | 10.84 | -0.57% | 77,939 |
| Sep 19, 2025 | 10.95 | 11.00 | 10.82 | 10.90 | 10.90 | -0.37% | 49,260 |
| Sep 18, 2025 | 10.99 | 11.04 | 10.86 | 10.94 | 10.94 | -0.36% | 7,630 |
| Sep 17, 2025 | 10.85 | 11.02 | 10.82 | 10.98 | 10.98 | 1.48% | 11,867 |
| Sep 16, 2025 | 10.99 | 11.08 | 10.82 | 10.82 | 10.82 | -1.96% | 2,534 |
| Sep 15, 2025 | 11.01 | 11.12 | 10.96 | 11.04 | 11.04 | 0.33% | 2,878 |
| 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 |