1. Share Prices

  2. Greenroc Strategic Materials PLC (GROC)

3.20p-0.05 (-1.52%)12 Dec 2025, 13:39
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
Dec 11, 20252.65p3.40p2.56p3.25p6,062,282
Dec 10, 20252.60p2.70p2.50p2.50p376,000
Dec 9, 20252.60p2.98p2.50p2.60p3,494,104
Dec 8, 20252.60p2.70p2.40p2.50p288,601
Dec 5, 20252.60p2.66p2.60p2.65p175,944
Dec 4, 20252.65p2.80p2.56p2.65p414,021
Dec 3, 20252.80p2.90p2.60p2.65p1,365,885
Dec 2, 20252.85p3.00p2.70p2.70p209,351
Dec 1, 20252.75p3.00p2.70p2.85p1,070,396
Nov 28, 20252.60p2.90p2.50p2.75p946,008
Nov 27, 20252.75p2.85p2.55p2.69p1,026,975
Nov 26, 20252.15p2.90p2.00p2.75p4,191,371
Nov 25, 20252.15p2.30p2.00p2.15p16,449
Nov 24, 20252.15p2.30p2.00p2.30p101,527
Nov 21, 20252.15p2.19p2.07p2.15p842,549
Nov 20, 20252.30p2.50p2.20p2.20p2,242,342
Nov 19, 20252.45p2.50p2.30p2.30p387,723
Nov 18, 20252.55p2.60p2.40p2.45p381,406
Nov 17, 20252.55p2.57p2.50p2.55p154,965
Nov 14, 20252.60p2.64p2.50p2.55p387,036
Nov 13, 20252.60p2.70p2.50p2.60p297,547
Nov 12, 20252.60p2.70p2.50p2.70p203,324
Nov 11, 20252.65p2.80p2.50p2.60p520,847
Nov 10, 20252.65p2.80p2.50p2.65p443,595
Nov 7, 20252.70p2.90p2.50p2.65p89,826
Nov 6, 20252.70p2.90p2.50p2.70p816,920
Nov 5, 20252.60p2.70p2.50p2.60p979,202
Nov 4, 20252.77p2.80p2.60p2.70p386,248
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
123456
Showing 1 to 50 of 252

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
Hochschild Mining PLC473.606.62
Wizz Air Holdings PLC1,167.805.02
Harbour Energy PLC209.004.92
Fresnillo PLC2,972.003.99
Hays PLC53.903.55
W.A.G Payment Solutions PLC100.963.23

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC125.90-3.67
Metlen Energy & Metals PLC41.95-3.12
Vietnam Enterprise Investments Limited734.82-2.41
Whitbread PLC2,354.00-2.12
Wh Smith PLC653.29-2.13
Future PLC533.76-2.06