GreenRoc Strategic Materials Plc (AIM:GROC)
London
· Delayed Price · Currency is GBP · Price in GBX 4.790
-0.360 (-6.99%)
Apr 28, 2026, 4:35 PM GMT
AIM:GROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.40 | 4.48 | 4.79 | 4.79 | -6.99% | 3,359,756 |
| Apr 27, 2026 | 5.35 | 5.50 | 4.80 | 5.15 | 5.15 | -2.83% | 923,572 |
| Apr 24, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 231,094 |
| Apr 23, 2026 | 5.32 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 591,871 |
| Apr 22, 2026 | 5.40 | 5.60 | 5.20 | 5.30 | 5.30 | -5.36% | 142,062 |
| Apr 21, 2026 | 5.45 | 5.60 | 5.20 | 5.60 | 5.60 | 1.82% | 1,634,367 |
| Apr 20, 2026 | 5.40 | 5.80 | 5.20 | 5.50 | 5.50 | - | 2,320,737 |
| Apr 17, 2026 | 4.85 | 5.90 | 4.80 | 5.50 | 5.50 | 10.00% | 4,642,650 |
| Apr 16, 2026 | 4.45 | 5.00 | 4.00 | 5.00 | 5.00 | 12.36% | 1,703,000 |
| Apr 15, 2026 | 4.45 | 4.85 | 4.46 | 4.45 | 4.45 | - | 150,602 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.00 | 4.45 | 4.45 | - | 814,908 |
| Apr 13, 2026 | 4.25 | 4.90 | 4.00 | 4.45 | 4.45 | 3.49% | 2,413,503 |
| Apr 10, 2026 | 4.25 | 4.43 | 4.30 | 4.30 | 4.30 | 1.18% | 384,058 |
| Apr 9, 2026 | 4.25 | 4.50 | 4.30 | 4.25 | 4.25 | 1.19% | 35,070 |
| Apr 8, 2026 | 4.30 | 4.60 | 4.00 | 4.20 | 4.20 | -2.10% | 1,005,741 |
| Apr 7, 2026 | 4.30 | 4.60 | 4.00 | 4.29 | 4.29 | -0.23% | 1,151,601 |
| Apr 2, 2026 | 4.30 | 4.60 | 4.00 | 4.30 | 4.30 | -2.27% | 71,538 |
| Apr 1, 2026 | 4.40 | 4.60 | 4.30 | 4.40 | 4.40 | - | 209,908 |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.40 | 4.40 | 4.76% | 935,408 |
| Mar 30, 2026 | 5.00 | 4.60 | 4.20 | 4.20 | 4.20 | -8.70% | 160,958 |
| Mar 27, 2026 | 4.25 | 5.00 | 4.00 | 4.60 | 4.60 | 8.24% | 903,928 |
| Mar 26, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 645,020 |
| Mar 25, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 174,130 |
| Mar 24, 2026 | 4.10 | 4.28 | 4.28 | 4.25 | 4.25 | 3.66% | 798,616 |
| Mar 23, 2026 | 4.05 | 4.40 | 3.72 | 4.10 | 4.10 | 1.23% | 1,072,664 |
| Mar 20, 2026 | 3.95 | 4.30 | 3.82 | 4.05 | 4.05 | 2.53% | 169,308 |
| Mar 19, 2026 | 4.45 | 4.60 | 3.80 | 3.95 | 3.95 | -11.24% | 995,763 |
| Mar 18, 2026 | 4.25 | 4.95 | 4.15 | 4.45 | 4.45 | 4.71% | 1,078,766 |
| Mar 17, 2026 | 3.65 | 4.50 | 3.62 | 4.25 | 4.25 | 14.86% | 1,440,372 |
| Mar 16, 2026 | 3.85 | 3.80 | 3.67 | 3.70 | 3.70 | -4.15% | 1,121,540 |
| Mar 13, 2026 | 3.95 | 4.12 | 3.70 | 3.86 | 3.86 | -2.28% | 342,794 |
| Mar 12, 2026 | 3.95 | 4.13 | 3.73 | 3.95 | 3.95 | -3.66% | 110,856 |
| Mar 11, 2026 | 3.95 | 4.13 | 4.10 | 4.10 | 4.10 | 3.80% | 195,351 |
| Mar 10, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | 1.28% | 323,889 |
| Mar 9, 2026 | 4.30 | 4.40 | 3.72 | 3.90 | 3.90 | -11.36% | 1,789,726 |
| Mar 6, 2026 | 4.45 | 4.59 | 4.30 | 4.40 | 4.40 | -1.12% | 448,109 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.30 | 4.45 | 4.45 | -3.26% | 1,276,796 |
| Mar 4, 2026 | 4.00 | 4.70 | 3.80 | 4.60 | 4.60 | 15.00% | 1,486,157 |
| Mar 3, 2026 | 4.25 | 4.30 | 4.00 | 4.00 | 4.00 | -4.76% | 428,594 |
| Mar 2, 2026 | 4.05 | 4.30 | 3.80 | 4.20 | 4.20 | - | 1,442,239 |
| Feb 27, 2026 | 4.15 | 4.40 | 4.17 | 4.20 | 4.20 | 1.20% | 1,136,409 |
| Feb 26, 2026 | 4.00 | 4.34 | 3.90 | 4.15 | 4.15 | 6.41% | 1,484,666 |
| Feb 25, 2026 | 4.00 | 4.20 | 3.80 | 3.90 | 3.90 | -2.50% | 1,889,876 |
| Feb 24, 2026 | 3.65 | 4.20 | 3.60 | 4.00 | 4.00 | 11.11% | 1,211,191 |
| Feb 23, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -2.17% | 1,169,321 |
| Feb 20, 2026 | 3.60 | 3.70 | 3.50 | 3.68 | 3.68 | 2.22% | 132,406 |
| Feb 19, 2026 | 3.55 | 3.70 | 3.40 | 3.60 | 3.60 | 1.41% | 374,374 |
| Feb 18, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | -1.39% | 266,070 |
| Feb 17, 2026 | 3.55 | 3.64 | 3.42 | 3.60 | 3.60 | -0.55% | 217,225 |
| Feb 16, 2026 | 3.65 | 3.80 | 3.40 | 3.62 | 3.62 | -0.82% | 1,494,496 |
| Feb 13, 2026 | 3.45 | 3.80 | 3.30 | 3.65 | 3.65 | 3.69% | 297,271 |
| Feb 12, 2026 | 3.40 | 3.60 | 3.30 | 3.52 | 3.52 | 3.53% | 796,217 |
| Feb 11, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -0.58% | 341,025 |
| Feb 10, 2026 | 3.45 | 3.53 | 3.33 | 3.42 | 3.42 | -0.58% | 1,465,867 |
| Feb 9, 2026 | 3.55 | 3.80 | 3.30 | 3.44 | 3.44 | -6.52% | 1,801,429 |
| Feb 6, 2026 | 3.50 | 3.80 | 3.30 | 3.68 | 3.68 | 5.14% | 575,152 |
| Feb 5, 2026 | 3.40 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 130,396 |
| Feb 4, 2026 | 3.55 | 3.70 | 3.30 | 3.60 | 3.60 | 1.69% | 936,597 |
| Feb 3, 2026 | 3.95 | 4.10 | 3.43 | 3.54 | 3.54 | -10.15% | 1,876,397 |
| Feb 2, 2026 | 3.90 | 4.20 | 3.80 | 3.94 | 3.94 | -2.72% | 1,249,944 |
| Jan 30, 2026 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | -5.81% | 1,458,037 |
| Jan 29, 2026 | 4.10 | 4.40 | 3.90 | 4.30 | 4.30 | 6.17% | 4,869,224 |
| Jan 28, 2026 | 3.80 | 4.20 | 3.80 | 4.05 | 4.05 | 5.47% | 1,285,115 |
| Jan 27, 2026 | 3.75 | 4.08 | 3.60 | 3.84 | 3.84 | 1.05% | 3,231,097 |
| Jan 26, 2026 | 3.45 | 4.00 | 3.35 | 3.80 | 3.80 | 11.76% | 4,305,340 |
| Jan 23, 2026 | 3.30 | 3.70 | 3.20 | 3.40 | 3.40 | 3.03% | 3,296,926 |
| Jan 22, 2026 | 2.95 | 3.50 | 2.99 | 3.30 | 3.30 | 11.86% | 2,920,433 |
| Jan 21, 2026 | 3.05 | 3.10 | 2.89 | 2.95 | 2.95 | -4.84% | 2,368,358 |
| Jan 20, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,638,772 |
| Jan 19, 2026 | 3.40 | 3.50 | 3.00 | 3.20 | 3.20 | -5.88% | 4,929,072 |
| Jan 16, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -0.58% | 2,850,830 |
| Jan 15, 2026 | 3.30 | 3.60 | 3.30 | 3.42 | 3.42 | 4.27% | 4,412,241 |
| Jan 14, 2026 | 3.25 | 3.40 | 3.10 | 3.28 | 3.28 | 0.92% | 620,226 |
| Jan 13, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | -4.41% | 2,229,770 |
| Jan 12, 2026 | 3.05 | 3.50 | 2.90 | 3.40 | 3.40 | 11.48% | 3,746,540 |
| Jan 9, 2026 | 2.95 | 3.40 | 2.80 | 3.05 | 3.05 | 3.39% | 2,206,056 |
| Jan 8, 2026 | 2.90 | 3.20 | 2.80 | 2.95 | 2.95 | -6.05% | 3,256,531 |
| Jan 7, 2026 | 2.75 | 3.20 | 2.66 | 3.14 | 3.14 | 18.49% | 2,152,836 |
| Jan 6, 2026 | 2.95 | 3.10 | 2.50 | 2.65 | 2.65 | -10.17% | 2,029,122 |
| Jan 5, 2026 | 2.85 | 3.10 | 2.80 | 2.95 | 2.95 | 3.51% | 2,098,781 |
| Jan 2, 2026 | 2.80 | 3.00 | 2.70 | 2.85 | 2.85 | 1.79% | 692,063 |
| Dec 31, 2025 | 2.70 | 3.00 | 2.60 | 2.80 | 2.80 | 3.70% | 1,062,519 |
| Dec 30, 2025 | 2.70 | 2.75 | 2.61 | 2.70 | 2.70 | - | 722,187 |
| Dec 29, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 1,021,723 |
| Dec 24, 2025 | 2.60 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 117,660 |
| Dec 23, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 1,440,188 |
| Dec 22, 2025 | 2.65 | 2.79 | 2.50 | 2.60 | 2.60 | -1.89% | 108,275 |
| Dec 19, 2025 | 2.60 | 2.80 | 2.60 | 2.65 | 2.65 | 1.92% | 817,871 |
| Dec 18, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 338,857 |
| Dec 17, 2025 | 2.75 | 2.80 | 2.40 | 2.60 | 2.60 | -5.45% | 1,353,082 |
| Dec 16, 2025 | 3.10 | 3.09 | 2.70 | 2.75 | 2.75 | -14.06% | 2,260,765 |
| Dec 15, 2025 | 3.65 | 3.80 | 3.00 | 3.20 | 3.20 | -3.03% | 1,875,421 |
| Dec 12, 2025 | 3.25 | 3.70 | 3.10 | 3.30 | 3.30 | 1.54% | 4,950,256 |
| Dec 11, 2025 | 2.65 | 3.40 | 2.56 | 3.25 | 3.25 | 30.00% | 6,062,283 |
| Dec 10, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 376,000 |
| Dec 9, 2025 | 2.60 | 2.98 | 2.50 | 2.60 | 2.60 | 4.00% | 3,494,105 |
| Dec 8, 2025 | 2.60 | 2.70 | 2.40 | 2.50 | 2.50 | -5.66% | 288,602 |
| Dec 5, 2025 | 2.65 | 2.66 | 2.60 | 2.65 | 2.65 | - | 175,944 |
| Dec 4, 2025 | 2.65 | 2.80 | 2.56 | 2.65 | 2.65 | - | 414,022 |
| Dec 3, 2025 | 2.80 | 2.90 | 2.60 | 2.65 | 2.65 | -7.02% | 1,365,886 |