Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 9.50
-0.11 (-1.14%)
At close: Aug 11, 2026
LON:0RPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.61 | 9.55 | 9.50 | 9.50 | 9.50 | -1.14% | - |
| Aug 10, 2026 | 10.05 | 9.73 | 9.60 | 9.61 | 9.61 | -1.03% | 687 |
| Aug 7, 2026 | 9.64 | 9.77 | 9.52 | 9.71 | 9.71 | 1.20% | 1,290 |
| Aug 6, 2026 | 9.67 | 9.66 | 9.60 | 9.60 | 9.60 | -0.36% | 143 |
| Aug 5, 2026 | 9.71 | 9.83 | 9.60 | 9.63 | 9.63 | -1.73% | 309 |
| Aug 4, 2026 | 9.84 | 9.90 | 9.75 | 9.80 | 9.80 | -0.20% | 4,385 |
| Aug 3, 2026 | 10.11 | 9.91 | 9.81 | 9.82 | 9.82 | 1.34% | 976 |
| Jul 31, 2026 | 9.92 | 9.86 | 9.61 | 9.69 | 9.69 | -2.49% | 1,348 |
| Jul 30, 2026 | 9.88 | 9.98 | 9.89 | 9.94 | 9.94 | 0.27% | 5,017 |
| Jul 29, 2026 | 10.07 | 10.01 | 9.84 | 9.91 | 9.91 | - | 3,536 |
| Jul 28, 2026 | 9.71 | 9.94 | 9.67 | 9.91 | 9.91 | 1.75% | 2,282 |
| Jul 27, 2026 | 9.56 | 9.78 | 9.55 | 9.74 | 9.74 | 2.63% | 3,603 |
| Jul 24, 2026 | 9.20 | 9.50 | 9.29 | 9.49 | 9.49 | 1.61% | 1,533 |
| Jul 23, 2026 | 9.58 | 9.58 | 9.34 | 9.34 | 9.34 | -1.96% | 7,419 |
| Jul 22, 2026 | 9.29 | 9.56 | 9.39 | 9.53 | 9.53 | 2.99% | 5,938 |
| Jul 21, 2026 | 9.28 | 9.27 | 9.17 | 9.25 | 9.25 | 0.22% | 2,374 |
| Jul 20, 2026 | 9.46 | 9.23 | 9.09 | 9.23 | 9.23 | 0.60% | 12,669 |
| Jul 17, 2026 | 9.32 | 9.20 | 9.05 | 9.17 | 9.17 | 1.37% | 1,658 |
| Jul 16, 2026 | 9.28 | 9.10 | 9.01 | 9.05 | 9.05 | 0.17% | 44,799 |
| Jul 15, 2026 | 9.02 | 9.14 | 8.92 | 9.04 | 9.04 | 1.18% | 3,327 |
| Jul 14, 2026 | 8.78 | 8.93 | 8.88 | 8.93 | 8.93 | -0.67% | 4,855 |
| Jul 13, 2026 | 9.26 | 9.11 | 8.97 | 8.99 | 8.99 | -0.33% | 5,327 |
| Jul 10, 2026 | 9.01 | 9.15 | 9.02 | 9.02 | 9.02 | - | 7,493 |
| Jul 9, 2026 | 9.32 | 9.07 | 9.00 | 9.02 | 9.02 | 0.45% | 603 |
| Jul 8, 2026 | 9.34 | 9.34 | 8.94 | 8.98 | 8.98 | -5.87% | 4,679 |
| Jul 7, 2026 | 9.19 | 9.54 | 9.43 | 9.54 | 9.54 | 1.27% | 2,019 |
| Jul 6, 2026 | 9.72 | 9.52 | 9.36 | 9.42 | 9.42 | -0.13% | 7,119 |
| Jul 3, 2026 | 9.32 | 9.45 | 9.31 | 9.43 | 9.43 | 1.61% | 5,552 |
| Jul 2, 2026 | 8.99 | 9.33 | 8.99 | 9.28 | 9.28 | 3.84% | 6,738 |
| Jul 1, 2026 | 8.98 | 9.15 | 8.79 | 8.94 | 8.94 | -1.22% | 23,116 |
| Jun 30, 2026 | 8.99 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 34 |
| Jun 29, 2026 | 9.35 | 8.95 | 8.93 | 8.95 | 8.95 | -0.33% | 1,185 |
| Jun 26, 2026 | 8.88 | 8.98 | 8.93 | 8.98 | 8.98 | 1.24% | 2,127 |
| Jun 25, 2026 | 8.73 | 8.95 | 8.81 | 8.87 | 8.87 | 0.57% | 4,124 |
| Jun 24, 2026 | 8.81 | 9.15 | 8.92 | 9.12 | 8.82 | 0.77% | 3,373 |
| Jun 23, 2026 | 9.21 | 9.05 | 9.05 | 9.05 | 8.75 | 0.56% | 526 |
| Jun 22, 2026 | 9.45 | 9.06 | 8.92 | 9.00 | 8.70 | -1.21% | 3,356 |
| Jun 19, 2026 | 9.60 | 9.27 | 9.09 | 9.11 | 8.81 | -0.44% | 47,800 |
| Jun 18, 2026 | 9.11 | 9.15 | 9.03 | 9.15 | 8.85 | -0.44% | 1,370 |
| Jun 17, 2026 | 8.82 | 9.26 | 9.16 | 9.19 | 8.89 | -0.29% | 3,651 |
| Jun 16, 2026 | 9.13 | 9.25 | 9.15 | 9.22 | 8.91 | 0.43% | 18,676 |
| Jun 15, 2026 | 8.92 | 9.33 | 9.09 | 9.18 | 8.88 | 1.86% | 19,476 |
| Jun 12, 2026 | 8.68 | 9.10 | 8.89 | 9.01 | 8.71 | 2.27% | 7,896 |
| Jun 11, 2026 | 8.90 | 8.86 | 8.73 | 8.81 | 8.52 | -0.79% | 3,771 |
| Jun 10, 2026 | 8.75 | 8.89 | 8.79 | 8.88 | 8.59 | 2.19% | 6,094 |
| Jun 9, 2026 | 8.69 | 8.78 | 8.59 | 8.69 | 8.40 | -0.12% | 27,337 |
| Jun 8, 2026 | 9.05 | 9.03 | 8.66 | 8.70 | 8.41 | -3.29% | 17,101 |
| Jun 5, 2026 | 9.32 | 9.32 | 8.95 | 9.00 | 8.70 | -2.84% | 24,313 |
| Jun 4, 2026 | 9.22 | 9.26 | 9.26 | 9.26 | 8.96 | 0.54% | 500 |
| Jun 3, 2026 | 9.71 | 9.41 | 9.21 | 9.21 | 8.91 | -2.54% | 26,382 |