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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.6	2.7	2.7	2.8	2.5	117,660
December 23, 2025	2.6	2.6	2.6	2.7	2.5	1.44M
December 22, 2025	2.65	2.6	2.6	2.79	2.5	108,275
December 19, 2025	2.6	2.65	2.65	2.8	2.6	817,870
December 18, 2025	2.6	2.6	2.6	2.7	2.5	338,858
December 17, 2025	2.75	2.6	2.6	2.8	2.4	1.35M
December 16, 2025	3.1	2.78	2.78	3.1	2.7	1.76M
December 15, 2025	3.65	3.2	3.2	3.8	3	1.88M
December 12, 2025	3.25	3.36	3.36	3.7	3.1	4.72M
December 11, 2025	2.65	3.25	3.25	3.4	2.56	6.06M
December 10, 2025	2.6	2.5	2.5	2.7	2.5	376,000
December 09, 2025	2.7	2.6	2.6	2.98	2.5	3.49M
December 08, 2025	2.6	2.5	2.5	2.7	2.4	288,602
December 05, 2025	2.63	2.65	2.65	2.66	2.6	175,945
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

GreenRoc Strategic Materials Plc (GROC.L) LSE