GreenRoc Strategic Materials Plc (GROC.L) LSE
3.89
+0.24(+6.58%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3.89
+0.24(+6.58%)
Currency In GBp
If you invested 1000 GBp in GreenRoc Strategic Materials Plc (GROC.L) since IPO date, it would be worth 372.32 GBp as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 784.26 GBp, while 1000 GBp invested 1 year ago would be worth 1,208.52 GBp. This corresponds to total returns of -62.77%, -21.57%, 20.85%, respectively, with annualized returns of -19.22%, -7.77%, 20.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 14, 2026 | 4 | 3.65 | 3.65 | 4 | 3.65 | 1.48M |
| May 13, 2026 | 3.95 | 3.75 | 3.75 | 4.1 | 3.6 | 13.64M |
| May 12, 2026 | 4.1 | 3.95 | 3.95 | 4.2 | 3.95 | 206,173 |
| May 11, 2026 | 4.15 | 4.1 | 4.1 | 4.3 | 4 | 385,651 |
| May 08, 2026 | 4.15 | 4.15 | 4.15 | 4.3 | 4 | 678,490 |
| May 07, 2026 | 5.05 | 4.2 | 4.2 | 5.05 | 4 | 6.3M |
| May 06, 2026 | 5.3 | 5.05 | 5.05 | 5.3 | 5 | 1.11M |
| May 05, 2026 | 5.3 | 5.3 | 5.3 | 5.5 | 5.1 | 328,836 |
| May 01, 2026 | 5.3 | 5.3 | 5.3 | 5.5 | 5.1 | 189,753 |
| April 30, 2026 | 5.3 | 5.3 | 5.3 | 5.5 | 5.1 | 82,740 |
| April 29, 2026 | 4.75 | 5.3 | 5.3 | 5.5 | 4.75 | 1.74M |
| April 28, 2026 | 5.15 | 4.79 | 4.79 | 5.4 | 4.48 | 3.36M |
| April 27, 2026 | 5.2 | 5.15 | 5.15 | 5.5 | 4.8 | 923,572 |
| April 24, 2026 | 5.3 | 5.3 | 5.3 | 5.4 | 5.2 | 245,058 |
| April 23, 2026 | 5.3 | 5.2 | 5.2 | 5.4 | 5.2 | 591,871 |
| April 22, 2026 | 5.4 | 5.3 | 5.3 | 5.6 | 5.2 | 142,063 |
| April 21, 2026 | 5.5 | 5.6 | 5.6 | 5.6 | 5.2 | 1.63M |
| April 20, 2026 | 5.4 | 5.5 | 5.5 | 5.8 | 5.2 | 2.32M |
| April 17, 2026 | 5 | 5.5 | 5.5 | 5.9 | 4.8 | 4.64M |
| April 16, 2026 | 4.45 | 5 | 5 | 5 | 4 | 1.7M |
| April 15, 2026 | 4.45 | 4.45 | 4.45 | 4.85 | 4.45 | 158,510 |
| April 14, 2026 | 4.45 | 4.45 | 4.45 | 4.9 | 4 | 939,971 |
| April 13, 2026 | 4.5 | 4.45 | 4.45 | 4.9 | 4 | 2.41M |
| April 10, 2026 | 4.25 | 4.3 | 4.3 | 4.43 | 4.25 | 426,584 |
| April 09, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4.25 | 38,216 |
| April 08, 2026 | 4.3 | 4.2 | 4.2 | 4.6 | 4 | 1.26M |
| April 07, 2026 | 4.3 | 4.29 | 4.29 | 4.6 | 4 | 1.15M |
| April 02, 2026 | 4.6 | 4.3 | 4.3 | 4.6 | 4 | 82,616 |
| April 01, 2026 | 4.4 | 4.4 | 4.4 | 4.6 | 4.3 | 209,908 |
| March 31, 2026 | 4.2 | 4.46 | 4.4 | 5 | 4.2 | 935,409 |
| March 30, 2026 | 5 | 4.2 | 4.2 | 5 | 4 | 162,445 |
| March 27, 2026 | 4.5 | 4.6 | 4.6 | 5 | 4 | 919,469 |
| March 26, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 645,020 |
| March 25, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 174,131 |
| March 24, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 1.1M |
| March 23, 2026 | 4.05 | 4.1 | 4.1 | 4.4 | 3.72 | 1.07M |
| March 20, 2026 | 3.95 | 4.05 | 4.05 | 4.3 | 3.82 | 169,308 |
| March 19, 2026 | 4.45 | 3.95 | 3.95 | 4.6 | 3.8 | 995,764 |
| March 18, 2026 | 4.25 | 4.45 | 4.45 | 4.95 | 4.15 | 1.08M |
| March 17, 2026 | 3.8 | 4.44 | 4.25 | 4.5 | 3.62 | 1.44M |
| March 16, 2026 | 3.71 | 3.7 | 3.7 | 3.85 | 3.67 | 1.12M |
| March 13, 2026 | 3.95 | 3.86 | 3.86 | 4.12 | 3.7 | 342,795 |
| March 12, 2026 | 3.95 | 3.95 | 3.95 | 4.13 | 3.73 | 215,878 |
| March 11, 2026 | 3.95 | 4.1 | 4.1 | 4.13 | 3.95 | 195,351 |
| March 10, 2026 | 3.95 | 3.95 | 3.95 | 4.2 | 3.7 | 335,723 |
| March 09, 2026 | 4.3 | 3.9 | 3.9 | 4.4 | 3.72 | 1.79M |
| March 06, 2026 | 4.45 | 4.4 | 4.4 | 4.59 | 4.3 | 448,108 |
| March 05, 2026 | 4.6 | 4.45 | 4.45 | 4.7 | 4.3 | 1.28M |
| March 04, 2026 | 4.22 | 4.6 | 4.6 | 4.7 | 3.8 | 1.49M |
| March 03, 2026 | 4.25 | 4 | 4 | 4.3 | 4 | 428,595 |
| March 02, 2026 | 4.05 | 4.2 | 4.2 | 4.3 | 3.08 | 1.44M |
| February 27, 2026 | 4.39 | 4.2 | 4.2 | 4.4 | 4.15 | 1.18M |
| February 26, 2026 | 4 | 4.15 | 4.15 | 4.34 | 3.9 | 1.48M |
| February 25, 2026 | 4 | 3.9 | 3.9 | 4.2 | 3.8 | 1.9M |
| February 24, 2026 | 3.65 | 4 | 4 | 4.2 | 3.6 | 1.21M |
| February 23, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 1.17M |
| February 20, 2026 | 3.6 | 3.68 | 3.68 | 3.7 | 3.5 | 132,405 |
| February 19, 2026 | 3.55 | 3.6 | 3.6 | 3.7 | 3.4 | 374,375 |
| February 18, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.4 | 266,069 |
| February 17, 2026 | 3.6 | 3.6 | 3.6 | 3.64 | 3.42 | 395,444 |