Grand City Properties S.A. (LON:0RPK)
London · Delayed Price · Currency is GBP · Price in EUR 9.26
+0.12 (1.26%)
At close: Sep 3, 2026
LON:0RPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.39 | 9.26 | 9.17 | 9.18 | 9.18 | 0.38% | 1,417 |
| Sep 2, 2026 | 9.21 | 9.28 | 9.15 | 9.15 | 9.15 | 0.27% | 7,692 |
| Sep 1, 2026 | 8.89 | 9.31 | 9.11 | 9.12 | 9.12 | -0.44% | 4,507 |
| Aug 31, 2026 | 9.37 | 9.37 | 9.12 | 9.16 | 9.16 | -2.03% | 5,196 |
| Aug 28, 2026 | 9.32 | 9.40 | 9.31 | 9.35 | 9.35 | 0.11% | 6,671 |
| Aug 27, 2026 | 9.61 | 9.34 | 9.23 | 9.34 | 9.34 | -0.11% | 3,040 |
| Aug 26, 2026 | 9.35 | 9.36 | 9.29 | 9.35 | 9.35 | - | 2,485 |
| Aug 25, 2026 | 9.19 | 9.35 | 9.17 | 9.35 | 9.35 | 1.19% | 6,242 |
| Aug 24, 2026 | 8.91 | 9.24 | 9.05 | 9.24 | 9.24 | 0.71% | 680 |
| Aug 21, 2026 | 9.23 | 9.23 | 9.18 | 9.18 | 9.18 | -0.70% | 95 |
| Aug 20, 2026 | 9.07 | 9.24 | 9.10 | 9.24 | 9.24 | 1.09% | 565 |
| Aug 19, 2026 | 9.14 | 9.14 | 9.01 | 9.14 | 9.14 | 0.11% | 4,600 |
| Aug 18, 2026 | 9.36 | 9.42 | 9.07 | 9.13 | 9.13 | -2.35% | 3,186 |
| Aug 17, 2026 | 9.98 | 9.77 | 9.28 | 9.35 | 9.35 | -3.16% | 1,963 |
| Aug 14, 2026 | 9.70 | 9.69 | 9.60 | 9.66 | 9.66 | -0.46% | 1,355 |
| Aug 13, 2026 | 9.92 | 9.78 | 9.56 | 9.70 | 9.70 | 1.36% | 2,554 |
| Aug 12, 2026 | 9.64 | 9.64 | 9.33 | 9.57 | 9.57 | 0.74% | 1,716 |
| 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 |