1. Share Prices

  2. Greenroc Strategic Materials PLC (GROC)

2.35p+0.00 (+0.00%)12 Sep 2025, 15:41
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
Sep 12, 20252.35p2.50p2.20p2.35p555,256
Sep 11, 20252.35p2.50p2.22p2.35p229,399
Sep 10, 20252.20p2.50p2.10p2.35p1,002,768
Sep 9, 20252.20p2.30p2.10p2.20p331,122
Sep 8, 20252.20p2.29p2.17p2.20p556,875
Sep 5, 20252.20p2.34p2.16p2.20p292,403
Sep 4, 20252.15p2.39p2.13p2.20p598,594
Sep 3, 20252.15p2.20p2.10p2.20p49,115
Sep 2, 20252.15p2.20p2.10p2.15p223,817
Sep 1, 20252.10p2.50p2.10p2.30p3,676,331
Aug 29, 20252.00p2.30p1.90p2.10p622,366
Aug 28, 20252.00p2.10p1.90p2.00p528,292
Aug 27, 20252.00p2.10p1.90p2.00p293,794
Aug 26, 20252.00p2.10p1.92p2.00p1,059,516
Aug 22, 20252.05p2.10p1.90p2.00p1,243,109
Aug 21, 20252.05p2.20p1.90p2.05p308,786
Aug 20, 20252.05p2.20p1.93p2.06p819,397
Aug 19, 20252.05p2.07p1.90p2.05p294,855
Aug 18, 20252.10p2.20p1.93p2.05p459,508
Aug 15, 20252.15p2.30p2.00p2.10p510,395
Aug 14, 20252.15p2.30p2.00p2.15p584,023
Aug 13, 20252.15p2.24p2.13p2.15p842,181
Aug 12, 20252.15p2.25p2.12p2.15p505,116
Aug 11, 20252.10p2.30p2.00p2.15p174,001
Aug 8, 20252.20p2.30p2.00p2.10p1,844,232
Aug 7, 20252.25p2.30p2.10p2.20p588,559
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
12345
Showing 1 to 50 of 248

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.