GreenRoc Strategic Materials Plc GROC
LSE · United Kingdom · Non-Energy Minerals
GBp 4.00+0.15 (+3.90%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4.00 | +3.90% | GBp 3.95 | GBp 4.00 | GBp 3.70 | 74.35K |
| 2026-10-01 | GBp 3.85 | -3.75% | GBp 4.00 | GBp 4.20 | GBp 3.66 | 1.30M |
| 2026-09-30 | GBp 4.00 | -9.50% | GBp 4.40 | GBp 4.60 | GBp 3.80 | 551.89K |
| 2026-09-29 | GBp 4.42 | +4.00% | GBp 4.75 | GBp 4.70 | GBp 4.10 | 1.12M |
| 2026-09-28 | GBp 4.25 | +1.19% | GBp 4.13 | GBp 4.50 | GBp 3.75 | 321.20K |
| 2026-09-25 | GBp 4.20 | -6.67% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 2.38M |
| 2026-09-24 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 2.08M |
| 2026-09-23 | GBp 4.50 | +9.76% | GBp 4.10 | GBp 5.00 | GBp 3.80 | 3.07M |
| 2026-09-22 | GBp 4.10 | +2.50% | GBp 4.00 | GBp 4.50 | GBp 3.80 | 850.81K |
| 2026-09-21 | GBp 4.00 | +17.65% | GBp 3.45 | GBp 4.50 | GBp 3.20 | 4.30M |
| 2026-09-18 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.60 | GBp 3.30 | 138.97K |
| 2026-09-17 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 141.86K |
| 2026-09-16 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 608.23K |
| 2026-09-15 | GBp 3.40 | -5.29% | GBp 3.55 | GBp 3.80 | GBp 3.30 | 265.20K |
| 2026-09-14 | GBp 3.59 | -0.55% | GBp 3.55 | GBp 3.80 | GBp 3.30 | 744.45K |
| 2026-09-11 | GBp 3.61 | -5.00% | GBp 3.65 | GBp 3.80 | GBp 3.30 | 1.10M |
| 2026-09-10 | GBp 3.80 | -13.64% | GBp 4.40 | GBp 4.50 | GBp 3.50 | 2.91M |
| 2026-09-09 | GBp 4.40 | +2.33% | GBp 4.70 | GBp 5.00 | GBp 3.80 | 5.59M |
| 2026-09-08 | GBp 4.30 | +53.57% | GBp 2.80 | GBp 5.50 | GBp 2.80 | 23.56M |
| 2026-09-07 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 591.71K |
| 2026-09-04 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 1.59M |
| 2026-09-03 | GBp 2.80 | -8.20% | GBp 3.05 | GBp 3.20 | GBp 2.70 | 918.16K |
| 2026-09-02 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 3.10 | 20.90K |
| 2026-09-01 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 304.36K |
| 2026-08-28 | GBp 3.05 | +1.67% | GBp 3.00 | GBp 3.20 | GBp 2.99 | 160.71K |
| 2026-08-27 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 427.74K |
| 2026-08-26 | GBp 3.05 | +1.67% | GBp 3.00 | GBp 3.20 | GBp 2.90 | 655.16K |
| 2026-08-25 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.20 | GBp 2.90 | 234.48K |
| 2026-08-24 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 2.90 | 206.65K |
| 2026-08-21 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.15 | GBp 3.00 | 348.17K |
| 2026-08-20 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 220.01K |
| 2026-08-19 | GBp 3.10 | +3.33% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 135.95K |
| 2026-08-18 | GBp 3.00 | 0.00% | GBp 2.95 | GBp 3.20 | GBp 2.70 | 464.38K |
| 2026-08-17 | GBp 3.00 | 0.00% | GBp 2.95 | GBp 3.20 | GBp 2.80 | 350.53K |
| 2026-08-14 | GBp 3.00 | +1.69% | GBp 2.90 | GBp 3.20 | GBp 2.80 | 443.06K |
| 2026-08-13 | GBp 2.95 | +5.36% | GBp 2.95 | GBp 3.10 | GBp 2.80 | 514.28K |
| 2026-08-12 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 128.19K |
| 2026-08-11 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.72 | 218.33K |
| 2026-08-10 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 41.69K |
| 2026-08-07 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.72 | 136.88K |
| 2026-08-06 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 42.46K |
| 2026-08-05 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 162.09K |
| 2026-08-04 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.60 | 121.93K |
| 2026-08-03 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 107.98K |
| 2026-07-31 | GBp 2.80 | 0.00% | GBp 2.80 | GBp 2.90 | GBp 2.70 | 321.18K |
| 2026-07-30 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 2.90 | GBp 2.70 | 389.70K |
| 2026-07-29 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.70 | 41.84K |
| 2026-07-28 | GBp 2.85 | +1.79% | GBp 2.85 | GBp 3.00 | GBp 2.70 | 256.25K |
| 2026-07-27 | GBp 2.80 | -5.08% | GBp 2.95 | GBp 3.10 | GBp 2.71 | 354.35K |
| 2026-07-24 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 2.91 | GBp 2.81 | 122.01K |
| 2026-07-23 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.10 | GBp 2.80 | 245.26K |
| 2026-07-22 | GBp 2.95 | -3.28% | GBp 3.05 | GBp 3.20 | GBp 2.80 | 122.18K |
| 2026-07-21 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.12 | GBp 2.90 | 51.27K |
| 2026-07-20 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 278.88K |
| 2026-07-17 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 78.65K |
| 2026-07-16 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 277.31K |
| 2026-07-15 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 185.14K |
| 2026-07-14 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.30 | GBp 2.90 | 451.90K |
| 2026-07-13 | GBp 3.10 | +1.64% | GBp 3.10 | GBp 3.30 | GBp 2.95 | 268.76K |
| 2026-07-10 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.30 | GBp 2.90 | 201.96K |
| 2026-07-09 | GBp 3.10 | +1.64% | GBp 3.10 | GBp 3.30 | GBp 2.94 | 184.21K |
| 2026-07-08 | GBp 3.05 | -3.17% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 358.22K |
| 2026-07-07 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.03 | 203.98K |
| 2026-07-06 | GBp 3.15 | -4.55% | GBp 3.30 | GBp 3.40 | GBp 3.00 | 287.69K |
| 2026-07-03 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 206.67K |
| 2026-07-02 | GBp 3.30 | +3.12% | GBp 3.20 | GBp 3.40 | GBp 3.00 | 482.16K |
| 2026-07-01 | GBp 3.20 | -3.03% | GBp 3.30 | GBp 3.40 | GBp 3.00 | 387.70K |
| 2026-06-30 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 93.11K |
| 2026-06-29 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 74.37K |
| 2026-06-26 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.42 | GBp 3.20 | 1.55M |
| 2026-06-25 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.24 | 70.97K |
| 2026-06-24 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 109.85K |
| 2026-06-23 | GBp 3.30 | +1.54% | GBp 3.20 | GBp 3.40 | GBp 3.16 | 1.54M |
| 2026-06-22 | GBp 3.25 | +6.56% | GBp 3.05 | GBp 3.40 | GBp 2.90 | 1.92M |
| 2026-06-19 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.95 | 709.55K |
| 2026-06-18 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.94 | 380.19K |
| 2026-06-17 | GBp 3.05 | +1.67% | GBp 2.90 | GBp 3.20 | GBp 2.95 | 1.22M |
| 2026-06-16 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.20 | GBp 2.75 | 1.15M |
| 2026-06-15 | GBp 3.05 | +3.39% | GBp 3.05 | GBp 3.10 | GBp 2.90 | 584.53K |
| 2026-06-12 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.25 | GBp 2.85 | 3.01M |
| 2026-06-11 | GBp 2.95 | -10.61% | GBp 3.20 | GBp 3.40 | GBp 2.90 | 681.48K |
| 2026-06-10 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 107.63K |
| 2026-06-09 | GBp 3.30 | -2.94% | GBp 3.35 | GBp 3.40 | GBp 3.22 | 2.47M |
| 2026-06-08 | GBp 3.40 | -2.30% | GBp 3.38 | GBp 3.50 | GBp 3.20 | 863.08K |
| 2026-06-05 | GBp 3.48 | +3.11% | GBp 3.38 | GBp 3.48 | GBp 3.29 | 97.38K |
| 2026-06-04 | GBp 3.38 | 0.00% | GBp 3.38 | GBp 3.50 | GBp 3.25 | 230.43K |
| 2026-06-03 | GBp 3.38 | -0.74% | GBp 3.40 | GBp 3.50 | GBp 3.25 | 449.24K |
| 2026-06-02 | GBp 3.40 | -3.55% | GBp 3.40 | GBp 3.70 | GBp 3.30 | 652.79K |
| 2026-06-01 | GBp 3.53 | -2.08% | GBp 3.60 | GBp 3.70 | GBp 3.35 | 1.11M |
| 2026-05-29 | GBp 3.60 | +2.86% | GBp 3.55 | GBp 3.70 | GBp 3.50 | 96.74K |