GreenRoc Strategic Materials Plc - GROC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.55	2.45	2.45	2.6	2.4	1.22M
October 16, 2025	2.65	2.55	2.55	2.7	2.42	969,697
October 15, 2025	2.65	2.65	2.65	2.68	2.6	433,518
October 14, 2025	2.65	2.65	2.65	2.76	2.6	307,468
October 13, 2025	2.75	2.7	2.7	2.8	2.63	1.38M
October 10, 2025	2.85	2.78	2.78	2.9	2.73	1.14M
October 09, 2025	2.88	2.85	2.87	2.9	2.8	818,473
October 08, 2025	2.8	2.85	2.85	3	2.7	392,443
October 07, 2025	2.75	2.9	2.9	2.9	2.71	425,599
October 06, 2025	2.75	2.75	2.75	2.8	2.7	906,224
October 03, 2025	2.9	2.75	2.75	2.9	2.7	689,133
October 02, 2025	2.8	2.9	2.9	3.1	2.6	1.77M
October 01, 2025	2.87	2.8	2.8	3	2.6	3.8M
September 30, 2025	2.4	2.64	2.64	3.4	2.4	6.18M
September 29, 2025	2.4	2.4	2.4	2.5	2.3	424,660
September 26, 2025	2.35	2.4	2.4	2.5	2.2	503,646
September 25, 2025	2.35	2.35	2.35	2.5	2.2	17,055
September 24, 2025	2.3	2.35	2.35	2.5	2.1	461,707
September 23, 2025	2.23	2.3	2.3	2.5	2.1	258,307
September 22, 2025	2.15	2.25	2.25	2.25	2.12	520,500
September 19, 2025	2.24	2.25	2.25	2.25	2.15	541,377
September 18, 2025	2.4	2.25	2.25	2.4	2.17	156,092
September 17, 2025	2.35	2.25	2.25	2.5	2.16	150,599
September 16, 2025	2.35	2.35	2.35	2.5	2.2	520,355
September 15, 2025	2.35	2.35	2.35	2.5	2.2	308,351
September 12, 2025	2.35	2.35	2.35	2.5	2.2	555,256
September 11, 2025	2.35	2.35	2.35	2.5	2.22	350,721
September 10, 2025	2.2	2.35	2.35	2.5	2.1	1.05M
September 09, 2025	2.2	2.2	2.2	2.3	2.1	381,122
September 08, 2025	2.2	2.2	2.2	2.29	2.17	643,755
September 05, 2025	2.2	2.2	2.2	2.34	2.16	325,186
September 04, 2025	2.15	2.2	2.2	2.39	2.13	728,790
September 03, 2025	2.15	2.2	2.2	2.2	2.1	49,116
September 02, 2025	2.15	2.15	2.15	2.2	2.1	223,866
September 01, 2025	2.3	2.3	2.3	2.5	2.1	3.68M
August 29, 2025	2.01	2.1	2.1	2.3	1.9	622,367
August 28, 2025	2.02	2	2	2.1	1.9	658,292
August 27, 2025	2.03	2	2	2.1	1.9	303,062
August 26, 2025	2.1	2	2	2.1	1.92	1.09M
August 22, 2025	1.93	2	2	2.1	1.9	1.24M
August 21, 2025	2.2	2.05	2.05	2.2	1.9	334,137
August 20, 2025	2.05	2.06	2.06	2.2	1.93	819,397
August 19, 2025	2.07	2.05	2.05	2.07	1.9	300,855
August 18, 2025	2	2.05	2.05	2.2	1.93	496,272
August 15, 2025	2.06	2.1	2.1	2.3	2	510,395
August 14, 2025	2.14	2.15	2.15	2.3	2	584,023
August 13, 2025	2.23	2.15	2.15	2.24	2.13	1.13M
August 12, 2025	2.12	2.15	2.15	2.25	2.12	832,253
August 11, 2025	2.11	2.15	2.15	2.3	2	174,002
August 08, 2025	2.13	2.1	2.1	2.3	2	1.66M
August 07, 2025	2.2	2.2	2.2	2.3	2.1	588,559
August 06, 2025	2.22	2.25	2.25	2.4	2.2	284,756
August 05, 2025	2.44	2.3	2.3	2.5	2.2	315,468
August 04, 2025	2.44	2.4	2.4	2.5	2.3	621,336
August 01, 2025	2.5	2.4	2.4	2.5	2.3	85,016
July 31, 2025	2.34	2.4	2.4	2.5	2.3	407,243
July 30, 2025	2.33	2.4	2.4	2.5	2.33	653,237
July 29, 2025	2.54	2.4	2.4	2.7	2.4	1.17M
July 28, 2025	2.44	2.45	2.45	2.57	2.3	562,593
July 25, 2025	2.32	2.35	2.35	2.5	2.2	875,776

GreenRoc Strategic Materials Plc (GROC.L) LSE