Skip to main content
GreenRoc Strategic Materials Plc (AIM:GROC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.650
0.00 (0.00%)
At close: Dec 5, 2025

AIM:GROC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.652.762.602.652.65-1.85%298,068
Oct 13, 20252.752.802.632.702.70-2.88%1,375,884
Oct 10, 20252.852.902.702.782.78-2.46%1,139,099
Oct 9, 20252.852.902.802.852.85-716,396
Oct 8, 20252.803.002.702.852.85-1.72%392,444
Oct 7, 20252.752.952.712.902.905.45%1,103,514
Oct 6, 20252.752.802.702.752.75-906,225
Oct 3, 20252.902.902.702.752.75-5.17%669,133
Oct 2, 20252.803.102.602.902.903.57%1,523,212
Oct 1, 20252.953.002.602.802.806.06%3,803,652
Sep 30, 20252.403.402.402.642.6410.00%6,181,857
Sep 29, 20252.402.502.302.402.40-402,920
Sep 26, 20252.352.502.202.402.402.13%503,646
Sep 25, 20252.352.502.202.352.35-17,055
Sep 24, 20252.302.502.102.352.352.17%452,012
Sep 23, 20252.252.502.102.302.302.22%236,331
Sep 22, 20252.252.242.122.252.25-492,750
Sep 19, 20252.252.242.152.252.25-541,377
Sep 18, 20252.252.402.172.252.25-103,365
Sep 17, 20252.352.502.162.252.25-4.26%102,980
Sep 16, 20252.352.502.202.352.35-520,355
Sep 15, 20252.352.502.202.352.35-184,606
Sep 12, 20252.352.502.202.352.35-555,256
Sep 11, 20252.352.502.222.352.35-229,399
Sep 10, 20252.202.502.102.352.356.82%1,002,769
Sep 9, 20252.202.302.102.202.20-331,122
Sep 8, 20252.202.292.172.202.20-556,875
Sep 5, 20252.202.342.162.202.20-292,404
Sep 4, 20252.152.392.132.202.20-598,594
Sep 3, 20252.152.202.102.202.202.33%49,116
Sep 2, 20252.152.202.102.152.15-6.52%223,817
Sep 1, 20252.102.502.102.302.309.52%3,676,332
Aug 29, 20252.002.301.902.102.105.00%622,366
Aug 28, 20252.002.101.902.002.00-528,292
Aug 27, 20252.002.101.902.002.00-293,795
Aug 26, 20252.002.101.922.002.00-1,059,516
Aug 22, 20252.052.101.902.002.00-2.44%1,243,110
Aug 21, 20252.052.201.902.052.05-0.49%308,786
Aug 20, 20252.052.201.932.062.060.49%819,398
Aug 19, 20252.052.071.902.052.05-294,855
Aug 18, 20252.102.201.932.052.05-2.38%459,508
Aug 15, 20252.152.302.002.102.10-2.33%510,396
Aug 14, 20252.152.302.002.152.15-584,024
Aug 13, 20252.152.242.132.152.15-842,181
Aug 12, 20252.152.252.122.152.15-505,116
Aug 11, 20252.102.302.002.152.152.38%174,002
Aug 8, 20252.202.302.002.102.10-4.55%1,844,232
Aug 7, 20252.252.302.102.202.20-2.22%588,560
Aug 6, 20252.302.402.202.252.25-2.17%284,755
Aug 5, 20252.402.502.202.302.30-4.17%315,470
Aug 4, 20252.402.502.302.402.40-621,336
Aug 1, 20252.402.502.302.402.40-85,016
Jul 31, 20252.402.502.302.402.40-399,916
Jul 30, 20252.402.502.332.402.40-621,705
Jul 29, 20252.452.702.402.402.40-2.04%1,167,971
Jul 28, 20252.352.572.302.452.454.26%562,593
Jul 25, 20252.302.502.202.352.352.17%875,776
Jul 24, 20252.252.402.202.302.302.22%1,008,318
Jul 23, 20252.202.302.202.252.252.27%655,808
Jul 22, 20252.202.302.102.202.206.80%322,820
Jul 21, 20252.202.302.062.062.06-6.36%122,898
Jul 18, 20252.202.302.062.202.20-369,589