Skip to main content
GreenRoc Strategic Materials Plc (AIM:GROC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.590
+0.140 (3.15%)
Mar 6, 2026, 11:28 AM GMT

AIM:GROC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264.594.594.394.39--1.46%51,808
Mar 5, 20264.604.704.304.454.45-3.26%1,276,796
Mar 4, 20264.004.703.804.604.6015.00%1,486,157
Mar 3, 20264.254.304.004.004.00-4.76%428,594
Mar 2, 20264.054.303.804.204.20-1,442,239
Feb 27, 20264.154.404.174.204.201.20%1,136,409
Feb 26, 20264.004.343.904.154.156.41%1,484,666
Feb 25, 20264.004.203.803.903.90-2.50%1,889,876
Feb 24, 20263.654.203.604.004.0011.11%1,211,191
Feb 23, 20263.603.703.503.603.60-2.17%1,169,321
Feb 20, 20263.603.703.503.683.682.22%132,406
Feb 19, 20263.553.703.403.603.601.41%374,374
Feb 18, 20263.553.703.403.553.55-1.39%266,070
Feb 17, 20263.553.643.423.603.60-0.55%217,225
Feb 16, 20263.653.803.403.623.62-0.82%1,494,496
Feb 13, 20263.453.803.303.653.653.69%297,271
Feb 12, 20263.403.603.303.523.523.53%796,217
Feb 11, 20263.503.423.423.403.40-0.58%341,025
Feb 10, 20263.493.423.423.423.42-0.58%1,465,871
Feb 9, 20263.553.803.303.443.44-6.52%1,801,429
Feb 6, 20263.503.803.303.683.685.14%575,152
Feb 5, 20263.403.703.303.503.50-2.78%130,396
Feb 4, 20263.553.703.303.603.601.69%936,597
Feb 3, 20263.954.103.433.543.54-10.15%1,876,397
Feb 2, 20263.904.203.803.943.94-2.72%1,249,944
Jan 30, 20264.054.303.804.054.05-5.81%1,458,037
Jan 29, 20264.104.403.904.304.306.17%4,869,224
Jan 28, 20263.903.983.904.054.055.47%1,285,116
Jan 27, 20263.754.083.603.843.841.05%3,231,097
Jan 26, 20263.583.703.703.803.8011.76%4,005,338
Jan 23, 20263.303.703.203.403.403.03%3,296,926
Jan 22, 20262.953.502.993.303.3011.86%2,920,433
Jan 21, 20263.063.063.062.952.95-4.84%2,368,358
Jan 20, 20263.103.203.003.103.10-3.13%1,638,772
Jan 19, 20263.403.503.003.203.20-5.88%4,929,072
Jan 16, 20263.503.603.303.403.40-0.58%2,300,830
Jan 15, 20263.303.603.303.423.424.27%4,412,241
Jan 14, 20263.253.403.103.283.280.92%620,226
Jan 13, 20263.253.403.103.253.25-4.41%2,229,770
Jan 12, 20263.053.502.903.403.4011.48%3,746,540
Jan 9, 20262.953.402.803.053.053.39%2,206,056
Jan 8, 20262.903.203.002.952.95-6.05%3,256,532
Jan 7, 20262.753.202.663.143.1418.49%2,152,836
Jan 6, 20262.953.102.502.652.65-10.17%2,029,122
Jan 5, 20262.853.102.802.952.953.51%2,098,781
Jan 2, 20262.803.002.702.852.851.79%692,063
Dec 31, 20252.703.002.602.802.803.70%1,062,519
Dec 30, 20252.702.752.612.702.70-722,187
Dec 29, 20252.702.802.602.702.70-651,723
Dec 24, 20252.702.802.502.702.703.85%117,660
Dec 23, 20252.602.702.502.602.60-1,440,188
Dec 22, 20252.792.602.602.602.60-1.89%108,274
Dec 19, 20252.602.802.602.652.651.92%817,871
Dec 18, 20252.602.702.502.602.60-338,857
Dec 17, 20252.752.802.402.602.60-5.45%1,353,082
Dec 16, 20253.103.092.702.752.75-14.06%1,760,765
Dec 15, 20253.653.803.003.203.20-3.03%1,875,421
Dec 12, 20253.253.703.103.303.301.54%4,720,256
Dec 11, 20252.653.402.563.253.2530.00%6,062,283
Dec 10, 20252.602.702.502.502.50-3.85%376,000
Dec 9, 20252.702.982.502.602.604.00%3,494,104
Dec 8, 20252.602.702.402.502.50-5.66%288,602
Dec 5, 20252.652.662.602.652.65-175,944
Dec 4, 20252.652.802.562.652.65-414,022
Dec 3, 20252.802.902.602.652.65-7.02%1,365,886
Dec 2, 20252.853.002.702.852.85-209,353
Dec 1, 20252.753.002.702.852.853.64%1,070,397
Nov 28, 20252.692.902.502.752.755.77%946,008
Nov 27, 20252.752.852.552.602.60-5.45%1,028,245
Nov 26, 20252.152.902.002.752.7527.91%4,191,372
Nov 25, 20252.152.302.002.152.15-16,449
Nov 24, 20252.152.302.002.152.15-120,244
Nov 21, 20252.152.192.072.152.15-2.27%842,549
Nov 20, 20252.302.502.202.202.20-4.35%2,242,342
Nov 19, 20252.452.502.302.302.30-6.12%387,724
Nov 18, 20252.552.602.402.452.45-3.92%381,406
Nov 17, 20252.552.572.502.552.55-154,965
Nov 14, 20252.602.642.502.552.55-1.92%387,036
Nov 13, 20252.602.702.502.602.60-297,548
Nov 12, 20252.602.702.502.602.60-253,473
Nov 11, 20252.652.802.502.602.60-1.89%520,848
Nov 10, 20252.652.802.502.652.65-443,595
Nov 7, 20252.702.902.502.652.65-1.85%89,826
Nov 6, 20252.702.902.502.702.703.85%816,920
Nov 5, 20252.602.702.502.602.60-3.70%979,203
Nov 4, 20252.702.802.602.702.70-386,249
Nov 3, 20252.602.802.702.702.703.85%862,742
Oct 31, 20252.652.702.502.602.60-1.89%561,595
Oct 30, 20252.702.802.602.652.65-1.85%229,353
Oct 29, 20252.752.902.612.702.70-1.82%941,575
Oct 28, 20252.802.902.702.752.75-1.79%715,363
Oct 27, 20252.853.002.702.802.80-1.75%1,202,024
Oct 24, 20252.603.002.532.852.859.62%4,018,772
Oct 23, 20252.752.902.502.602.60-5.45%1,525,602
Oct 22, 20252.553.502.402.752.7514.58%17,686,650
Oct 21, 20252.402.502.302.402.40-183,219
Oct 20, 20252.402.502.332.402.40-2.04%460,566
Oct 17, 20252.552.602.402.452.45-3.92%1,220,924
Oct 16, 20252.652.702.422.552.55-3.77%969,697
Oct 15, 20252.652.682.602.652.65-383,518