Grand City Properties S.A. (LON:0RPK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.89
+0.05 (0.70%)
At close: Nov 10, 2026
LON:0RPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.83 | 8.00 | 7.83 | 7.89 | 7.89 | 0.70% | 3,805 |
| Nov 9, 2026 | 7.55 | 7.83 | 7.53 | 7.83 | 7.83 | 3.09% | 1,542 |
| Nov 6, 2026 | 7.53 | 7.63 | 7.53 | 7.60 | 7.60 | -0.46% | 14,306 |
| Nov 5, 2026 | 7.36 | 7.78 | 7.58 | 7.63 | 7.63 | 1.19% | 25,451 |
| Nov 4, 2026 | 6.87 | 7.56 | 7.11 | 7.54 | 7.54 | 6.20% | 7,589 |
| Nov 3, 2026 | 6.90 | 7.31 | 7.09 | 7.10 | 7.10 | -0.49% | 7,942 |
| Nov 2, 2026 | 6.85 | 7.14 | 7.03 | 7.14 | 7.14 | 1.42% | 10,703 |
| Oct 30, 2026 | 7.13 | 7.15 | 7.04 | 7.04 | 7.04 | -1.05% | 14,590 |
| Oct 29, 2026 | 6.88 | 7.21 | 6.97 | 7.11 | 7.11 | - | 20,211 |
| Oct 28, 2026 | 6.91 | 7.26 | 7.11 | 7.11 | 7.11 | -1.93% | 6,556 |
| Oct 27, 2026 | 7.03 | 7.28 | 7.02 | 7.25 | 7.25 | -0.28% | 26,055 |
| Oct 26, 2026 | 7.31 | 7.50 | 7.27 | 7.27 | 7.27 | -0.27% | 19,252 |
| Oct 23, 2026 | 6.95 | 7.39 | 7.26 | 7.29 | 7.29 | 0.14% | 17,350 |
| Oct 22, 2026 | 6.80 | 7.28 | 7.07 | 7.28 | 7.28 | 2.54% | 11,967 |
| Oct 21, 2026 | 6.59 | 7.23 | 6.82 | 7.10 | 7.10 | 5.19% | 36,953 |
| Oct 20, 2026 | 6.78 | 6.79 | 6.54 | 6.75 | 6.75 | 0.75% | 3,932 |
| Oct 19, 2026 | 6.66 | 6.84 | 6.69 | 6.70 | 6.70 | -2.26% | 4,374 |
| Oct 16, 2026 | 6.61 | 6.90 | 6.81 | 6.86 | 6.86 | 0.07% | 13,858 |
| Oct 15, 2026 | 6.61 | 6.90 | 6.65 | 6.85 | 6.85 | 1.93% | 15,349 |
| Oct 14, 2026 | 6.66 | 6.99 | 6.67 | 6.72 | 6.72 | 2.21% | 5,788 |
| Oct 13, 2026 | 6.57 | 6.71 | 6.45 | 6.58 | 6.58 | -0.08% | 8,841 |
| Oct 12, 2026 | 6.55 | 6.74 | 6.49 | 6.58 | 6.58 | -1.94% | 22,138 |
| Oct 9, 2026 | 6.55 | 6.78 | 6.66 | 6.71 | 6.71 | 0.90% | 2,929 |
| Oct 8, 2026 | 6.88 | 6.84 | 6.63 | 6.65 | 6.65 | -3.76% | 10,196 |
| Oct 7, 2026 | 7.21 | 7.30 | 6.91 | 6.91 | 6.91 | -1.71% | 11,017 |
| Oct 6, 2026 | 6.99 | 7.10 | 6.98 | 7.03 | 7.03 | -0.21% | 813 |
| Oct 5, 2026 | 7.28 | 7.09 | 7.00 | 7.05 | 7.05 | 0.21% | 1,972 |
| Oct 2, 2026 | 7.30 | 7.14 | 6.98 | 7.03 | 7.03 | -0.14% | 9,185 |
| Oct 1, 2026 | 7.08 | 7.19 | 7.03 | 7.04 | 7.04 | -4.47% | 19,079 |
| Sep 30, 2026 | 7.38 | 7.41 | 7.27 | 7.37 | 7.37 | 0.50% | 121,143 |
| Sep 29, 2026 | 7.22 | 7.39 | 7.24 | 7.33 | 7.33 | 0.45% | 45,014 |
| Sep 28, 2026 | 7.47 | 7.34 | 7.28 | 7.30 | 7.30 | -0.14% | 2,091 |
| Sep 25, 2026 | 7.09 | 7.38 | 7.30 | 7.31 | 7.31 | -0.41% | 8,335 |
| Sep 24, 2026 | 7.53 | 7.45 | 7.34 | 7.34 | 7.34 | -2.13% | 2,192 |
| Sep 23, 2026 | 7.56 | 7.70 | 7.50 | 7.50 | 7.50 | -2.47% | 6,032 |
| Sep 22, 2026 | 7.38 | 7.77 | 7.59 | 7.69 | 7.69 | -0.52% | 9,196 |
| Sep 21, 2026 | 7.54 | 7.80 | 7.71 | 7.73 | 7.73 | -2.14% | 4,377 |
| Sep 18, 2026 | 7.61 | 8.05 | 7.70 | 7.90 | 7.90 | -0.15% | 1,923 |
| Sep 17, 2026 | 7.96 | 8.07 | 7.86 | 7.91 | 7.91 | -1.48% | 11,823 |
| Sep 16, 2026 | 8.26 | 8.39 | 8.00 | 8.03 | 8.03 | -6.52% | 6,965 |
| Sep 15, 2026 | 8.61 | 8.69 | 8.35 | 8.59 | 8.59 | -4.56% | 11,103 |
| Sep 14, 2026 | 8.98 | 9.08 | 8.60 | 9.00 | 9.00 | -0.80% | 2,613 |
| Sep 11, 2026 | 8.96 | 9.10 | 8.93 | 9.07 | 9.07 | -0.49% | 8,130 |
| Sep 10, 2026 | 9.44 | 9.21 | 9.03 | 9.12 | 9.12 | -0.48% | 4,476 |
| Sep 9, 2026 | 9.21 | 9.25 | 9.14 | 9.16 | 9.16 | -1.19% | 14,875 |
| Sep 8, 2026 | 9.11 | 9.27 | 9.10 | 9.27 | 9.27 | 0.38% | 1,325 |
| Sep 7, 2026 | 9.49 | 9.24 | 9.17 | 9.24 | 9.24 | -1.65% | 2,983 |
| Sep 4, 2026 | 9.50 | 9.44 | 9.39 | 9.39 | 9.39 | 2.29% | 1,953 |
| Sep 3, 2026 | 9.39 | 9.26 | 9.17 | 9.18 | 9.18 | 0.38% | 1,417 |
| Sep 2, 2026 | 9.20 | 9.28 | 9.15 | 9.15 | 9.15 | 0.27% | 7,692 |