1. Share Prices

  2. Greenroc Strategic Materials PLC (GROC)

2.65p-0.05 (-1.85%)07 Nov 2025, 15:03
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
Nov 6, 20252.70p2.90p2.50p2.70p816,920
Nov 5, 20252.60p2.70p2.50p2.60p979,202
Nov 4, 20252.70p2.80p2.60p2.70p386,248
Nov 3, 20252.60p2.80p2.70p2.70p862,741
Oct 31, 20252.65p2.70p2.50p2.60p561,595
Oct 30, 20252.70p2.80p2.60p2.65p229,352
Oct 29, 20252.75p2.90p2.61p2.70p941,574
Oct 28, 20252.80p2.90p2.70p2.75p715,362
Oct 27, 20252.85p3.00p2.70p2.80p1,202,024
Oct 24, 20252.60p3.00p2.53p2.85p4,018,772
Oct 23, 20252.75p2.90p2.50p2.60p1,525,602
Oct 22, 20252.55p3.50p2.40p2.75p17,686,657
Oct 21, 20252.40p2.50p2.30p2.40p183,219
Oct 20, 20252.40p2.50p2.33p2.40p460,566
Oct 17, 20252.55p2.60p2.40p2.45p1,220,924
Oct 16, 20252.65p2.70p2.42p2.55p969,696
Oct 15, 20252.65p2.68p2.60p2.65p383,518
Oct 14, 20252.65p2.76p2.60p2.65p298,068
Oct 13, 20252.75p2.80p2.63p2.70p1,375,884
Oct 10, 20252.85p2.90p2.70p2.78p1,139,099
Oct 9, 20252.85p2.90p2.80p2.85p716,396
Oct 8, 20252.80p3.00p2.70p2.85p392,443
Oct 7, 20252.75p2.95p2.71p2.90p1,103,514
Oct 6, 20252.75p2.80p2.70p2.75p906,224
Oct 3, 20252.90p2.90p2.70p2.75p669,133
Oct 2, 20252.80p3.10p2.60p2.90p1,523,212
Oct 1, 20252.95p3.00p2.60p2.80p3,803,652
Sep 30, 20252.40p3.40p2.40p2.64p6,181,857
Sep 29, 20252.40p2.50p2.30p2.40p402,920
Sep 26, 20252.35p2.50p2.20p2.40p503,646
Sep 25, 20252.35p2.50p2.20p2.35p17,055
Sep 24, 20252.30p2.50p2.10p2.35p452,011
Sep 23, 20252.25p2.50p2.10p2.30p236,330
Sep 22, 20252.25p2.24p2.12p2.25p492,750
Sep 19, 20252.25p2.24p2.15p2.25p541,377
Sep 18, 20252.25p2.40p2.17p2.25p103,365
Sep 17, 20252.35p2.50p2.16p2.25p102,979
Sep 16, 20252.35p2.50p2.20p2.35p520,355
Sep 15, 20252.35p2.50p2.20p2.35p184,605
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
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26