1. Share Prices

  2. Greenroc Strategic Materials PLC (GROC)

2.20p-0.05 (-2.22%)07 Aug 2025, 15:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenroc Strategic Materials PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20252.30p2.40p2.20p2.25p284,755
Aug 5, 20252.40p2.50p2.20p2.30p315,469
Aug 4, 20252.40p2.50p2.30p2.40p621,336
Aug 1, 20252.40p2.50p2.30p2.40p85,015
Jul 31, 20252.40p2.50p2.30p2.40p399,916
Jul 30, 20252.40p2.50p2.33p2.40p621,705
Jul 29, 20252.45p2.70p2.40p2.40p1,167,971
Jul 28, 20252.35p2.57p2.30p2.45p562,593
Jul 25, 20252.30p2.50p2.20p2.35p875,776
Jul 24, 20252.25p2.40p2.20p2.30p1,008,317
Jul 23, 20252.20p2.30p2.20p2.25p655,808
Jul 22, 20252.20p2.30p2.10p2.20p322,820
Jul 21, 20252.10p2.30p2.06p2.06p122,897
Jul 18, 20252.20p2.30p2.06p2.20p369,588
Jul 17, 20252.25p2.38p2.10p2.20p2,551,897
Jul 16, 20252.30p2.40p2.18p2.25p1,021,182
Jul 15, 20252.30p2.42p2.20p2.30p307,283
Jul 14, 20252.30p2.34p2.20p2.30p313,358
Jul 11, 20252.30p2.40p2.20p2.30p428,512
Jul 10, 20252.30p2.35p2.20p2.30p375,319
Jul 9, 20252.35p2.48p2.10p2.30p1,279,676
Jul 8, 20252.35p2.50p2.20p2.35p825,662
Jul 7, 20252.25p2.40p2.10p2.30p2,571,211
Jul 4, 20252.50p2.60p2.20p2.30p736,039
Jul 3, 20252.25p2.40p2.20p2.30p1,886,898
Jul 2, 20252.15p2.38p2.17p2.25p2,264,431
Jul 1, 20252.30p2.30p2.15p2.15p1,033,145
Jun 30, 20252.40p2.50p2.25p2.30p3,020,386
Jun 27, 20252.40p2.49p2.35p2.40p445,258
Jun 26, 20252.50p2.60p2.30p2.40p2,645,121
Jun 25, 20252.50p2.60p2.30p2.50p1,046,715
Jun 24, 20252.65p2.76p2.30p2.50p3,710,905
Jun 23, 20252.70p2.80p2.60p2.65p662,316
Jun 20, 20252.75p2.80p2.50p2.70p2,145,061
Jun 19, 20252.70p2.80p2.60p2.75p1,390,597
Jun 18, 20252.75p2.85p2.60p2.80p1,570,996
Jun 17, 20252.90p3.00p2.70p2.75p1,002,863
Jun 16, 20253.00p3.20p2.80p2.90p4,002,529
Jun 13, 20252.95p3.05p2.80p3.00p2,804,625
Jun 12, 20252.85p3.05p2.70p2.95p3,601,283
Jun 11, 20252.75p3.20p2.60p2.90p3,758,577
Jun 10, 20252.95p3.10p2.50p2.90p5,129,110
Jun 9, 20253.05p3.40p2.90p3.16p8,113,764
Jun 6, 20253.40p3.50p2.89p3.05p10,797,229
Jun 5, 20253.90p4.60p3.30p3.40p26,685,560
Jun 4, 20252.55p3.85p2.50p3.75p50,450,112
Jun 3, 20252.65p2.67p2.50p2.55p1,557,653
Jun 2, 20252.70p2.80p2.50p2.65p1,039,372
May 30, 20252.80p2.87p2.70p2.80p156,268
May 29, 20252.70p2.88p2.60p2.80p559,861
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70