Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 9.26
+0.05 (0.54%)
At close: Jun 4, 2026
LON:0RPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.22 | 9.26 | 9.26 | 9.26 | 9.26 | 0.54% | 500 |
| Jun 3, 2026 | 9.71 | 9.41 | 9.21 | 9.21 | 9.21 | -2.54% | 26,382 |
| Jun 2, 2026 | 9.82 | 9.57 | 9.44 | 9.45 | 9.45 | -0.63% | 4,044 |
| Jun 1, 2026 | 9.92 | 9.76 | 9.51 | 9.51 | 9.51 | -1.96% | 997 |
| May 29, 2026 | 9.75 | 9.83 | 9.70 | 9.70 | 9.70 | 0.21% | 10,824 |
| May 28, 2026 | 9.65 | 9.80 | 9.54 | 9.68 | 9.68 | -0.21% | 5,582 |
| May 27, 2026 | 9.60 | 9.81 | 9.56 | 9.70 | 9.70 | 0.94% | 2,544 |
| May 26, 2026 | 9.59 | 9.74 | 9.49 | 9.61 | 9.61 | -1.84% | 10,324 |
| May 25, 2026 | 9.74 | 9.87 | 9.74 | 9.79 | 9.79 | -0.25% | 3,408 |
| May 22, 2026 | 9.73 | 9.99 | 9.70 | 9.82 | 9.82 | 0.46% | 7,344 |
| May 21, 2026 | 9.59 | 9.86 | 9.75 | 9.77 | 9.77 | 0.31% | 3,735 |
| May 20, 2026 | 9.54 | 9.78 | 9.57 | 9.74 | 9.74 | -0.81% | 2,734 |
| May 19, 2026 | 9.71 | 9.82 | 9.48 | 9.82 | 9.82 | 1.24% | 10,607 |
| May 18, 2026 | 9.25 | 9.77 | 9.15 | 9.70 | 9.70 | 4.64% | 8,564 |
| May 15, 2026 | 9.28 | 9.35 | 9.18 | 9.27 | 9.27 | 0.46% | 15,174 |
| May 14, 2026 | 9.41 | 9.35 | 9.16 | 9.23 | 9.23 | -1.52% | 13,323 |
| May 13, 2026 | 9.56 | 9.46 | 9.34 | 9.37 | 9.37 | -0.98% | 26,378 |
| May 12, 2026 | 9.27 | 9.59 | 9.22 | 9.46 | 9.46 | -0.18% | 35,404 |
| May 11, 2026 | 9.39 | 9.51 | 9.35 | 9.48 | 9.48 | 0.32% | 6,610 |
| May 8, 2026 | 9.77 | 9.74 | 9.44 | 9.45 | 9.45 | -2.07% | 4,891 |
| May 7, 2026 | 9.72 | 9.72 | 9.56 | 9.65 | 9.65 | 1.37% | 12,427 |
| May 6, 2026 | 9.51 | 9.72 | 9.52 | 9.52 | 9.52 | 1.93% | 3,643 |
| May 5, 2026 | 9.36 | 9.45 | 9.30 | 9.34 | 9.34 | -0.32% | 3,345 |
| May 4, 2026 | 9.50 | 9.50 | 9.33 | 9.37 | 9.37 | -1.63% | 3,447 |
| Apr 30, 2026 | 9.43 | 9.57 | 9.53 | 9.53 | 9.53 | 0.58% | 4,313 |
| Apr 29, 2026 | 9.71 | 9.63 | 9.47 | 9.47 | 9.47 | -3.27% | 10,369 |
| Apr 28, 2026 | 10.06 | 10.02 | 9.70 | 9.79 | 9.79 | -2.68% | 4,238 |
| Apr 27, 2026 | 9.98 | 10.06 | 9.90 | 10.06 | 10.06 | -0.46% | 8,215 |
| Apr 24, 2026 | 10.11 | 10.18 | 9.96 | 10.11 | 10.11 | -0.53% | 39,204 |
| Apr 23, 2026 | 10.23 | 10.24 | 10.10 | 10.16 | 10.16 | -0.78% | 25,148 |
| Apr 22, 2026 | 10.23 | 10.44 | 10.18 | 10.24 | 10.24 | -0.58% | 1,670 |
| Apr 21, 2026 | 9.96 | 10.44 | 10.16 | 10.30 | 10.30 | 3.94% | 12,678 |
| Apr 20, 2026 | 9.79 | 10.04 | 9.87 | 9.91 | 9.91 | 3.01% | 15,390 |
| Apr 17, 2026 | 9.59 | 9.93 | 9.55 | 9.62 | 9.62 | -0.26% | 144,883 |
| Apr 16, 2026 | 10.05 | 10.08 | 9.55 | 9.65 | 9.65 | -3.93% | 300,982 |
| Apr 15, 2026 | 10.07 | 10.16 | 9.97 | 10.04 | 10.04 | - | 51,373 |
| Apr 14, 2026 | 10.17 | 10.18 | 10.01 | 10.04 | 10.04 | 2.14% | 24,082 |
| Apr 13, 2026 | 9.98 | 10.02 | 9.73 | 9.83 | 9.83 | -1.70% | 112,743 |
| Apr 10, 2026 | 10.05 | 10.12 | 10.00 | 10.00 | 10.00 | -0.20% | 9,830 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.00 | 10.02 | 10.02 | -2.34% | 5,990 |
| Apr 8, 2026 | 10.00 | 10.42 | 9.98 | 10.26 | 10.26 | 6.82% | 96,948 |
| Apr 7, 2026 | 9.75 | 9.83 | 9.54 | 9.61 | 9.61 | 0.16% | 18,192 |
| Apr 2, 2026 | 9.50 | 9.67 | 9.42 | 9.59 | 9.59 | -1.78% | 33,261 |
| Apr 1, 2026 | 9.39 | 9.85 | 9.39 | 9.76 | 9.76 | 7.23% | 95,110 |
| Mar 31, 2026 | 9.01 | 9.09 | 9.03 | 9.11 | 9.11 | 1.39% | 4,785 |
| Mar 30, 2026 | 8.64 | 8.98 | 8.66 | 8.98 | 8.98 | 3.46% | 9,409 |
| Mar 27, 2026 | 8.82 | 8.84 | 8.60 | 8.68 | 8.68 | -1.48% | 31,634 |
| Mar 26, 2026 | 9.08 | 9.04 | 8.74 | 8.81 | 8.81 | -4.10% | 42,000 |
| Mar 25, 2026 | 9.12 | 9.33 | 9.09 | 9.19 | 9.19 | 1.06% | 143,687 |
| Mar 24, 2026 | 9.06 | 9.12 | 8.87 | 9.09 | 9.09 | -0.39% | 13,896 |