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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.69	2.65	2.65	2.8	2.56	414,022
December 03, 2025	2.65	2.65	2.65	2.9	2.6	1.39M
December 02, 2025	2.71	2.85	2.85	3	2.7	223,858
December 01, 2025	2.75	2.85	2.85	3	2.7	1.17M
November 28, 2025	2.69	2.75	2.6	2.9	2.5	946,008
November 27, 2025	2.75	2.6	2.6	2.85	2.55	1.12M
November 26, 2025	2.15	2.75	2.75	2.9	2	4.19M
November 25, 2025	2.15	2.15	2.15	2.3	2	16,449
November 24, 2025	2.15	2.15	2.15	2.3	2	121,331
November 21, 2025	2.15	2.15	2.15	2.19	2.07	887,549
November 20, 2025	2.3	2.2	2.2	2.5	2.2	2.24M
November 19, 2025	2.45	2.3	2.3	2.5	2.3	388,141
November 18, 2025	2.56	2.45	2.5	2.6	2.4	480,406
November 17, 2025	2.55	2.55	2.55	2.57	2.5	162,965
November 14, 2025	2.63	2.55	2.55	2.64	2.5	710,060
November 13, 2025	2.6	2.6	2.6	2.7	2.5	347,548
November 12, 2025	2.6	2.6	2.6	2.7	2.5	253,621
November 11, 2025	2.65	2.58	2.58	2.8	2.5	520,849
November 10, 2025	2.65	2.65	2.65	2.8	2.5	461,588
November 07, 2025	2.84	2.65	2.65	2.9	2.5	93,826
November 06, 2025	2.82	2.7	2.7	2.9	2.5	816,921
November 05, 2025	2.6	2.6	2.6	2.7	2.5	979,202
November 04, 2025	2.7	2.7	2.7	2.8	2.6	386,249
November 03, 2025	2.6	2.7	2.7	2.8	2.6	862,743
October 31, 2025	2.65	2.6	2.6	2.7	2.5	569,856
October 30, 2025	2.7	2.65	2.65	2.8	2.6	297,238
October 29, 2025	2.75	2.7	2.7	2.9	2.61	1.54M
October 28, 2025	2.8	2.75	2.75	2.9	2.7	824,415
October 27, 2025	2.85	2.8	2.8	3	2.7	1.38M
October 24, 2025	2.6	2.85	2.85	3	2.53	4.02M
October 23, 2025	2.75	2.6	2.6	2.9	2.5	1.53M
October 22, 2025	2.78	2.75	2.75	3.5	2.4	17.69M
October 21, 2025	2.43	2.36	2.36	2.5	2.3	198,012
October 20, 2025	2.4	2.4	2.4	2.5	2.33	545,673
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

GreenRoc Strategic Materials Plc (GROC.L) LSE