GRC International Group plc (GRC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:22PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.01 | 5.01 | 5.01 | 5.63 | 5.63 | 100,000 |
| Apr 24, 2024 | 5.75 | 5.70 | 5.50 | 5.75 | 5.75 | 8,860 |
| Apr 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 22, 2024 | 6.13 | 5.99 | 5.50 | 5.75 | 5.75 | 100,000 |
| Apr 19, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 18, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 17, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 16, 2024 | 6.13 | 6.13 | 5.75 | 6.13 | 6.13 | 23,099 |
| Apr 15, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 12, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 11, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 10, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 09, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 08, 2024 | 6.13 | 5.90 | 5.75 | 6.13 | 6.13 | 42,062 |
| Apr 05, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 04, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 03, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 02, 2024 | 6.13 | 5.90 | 5.75 | 6.13 | 6.13 | 40,186 |
| Mar 28, 2024 | 6.13 | 5.90 | 5.90 | 6.13 | 6.13 | 169 |
| Mar 27, 2024 | 6.13 | 5.90 | 5.75 | 6.13 | 6.13 | 29,048 |
| Mar 26, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Mar 25, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Mar 22, 2024 | 6.38 | 6.15 | 6.00 | 6.13 | 6.13 | 90,000 |
| Mar 21, 2024 | 6.88 | 6.50 | 6.50 | 6.38 | 6.38 | 10,000 |
| Mar 20, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 19, 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 1,500 |
| Mar 18, 2024 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | 130,000 |
| Mar 15, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 14, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 13, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 12, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 11, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 08, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Mar 07, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Mar 06, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 05, 2024 | 7.25 | 6.75 | 6.75 | 6.88 | 6.88 | 612 |
| Mar 04, 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 2,500 |
| Mar 01, 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 200 |
| Feb 29, 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 94 |
| Feb 28, 2024 | 7.25 | 7.05 | 6.75 | 7.25 | 7.25 | 170,222 |
| Feb 27, 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 2,619 |
| Feb 26, 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 30 |
| Feb 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 22, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 31,475 |
| Feb 21, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 628 |
| Feb 20, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 19, 2024 | 7.25 | 6.81 | 6.81 | 7.25 | 7.25 | 20,000 |
| Feb 16, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 356 |
| Feb 15, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 66 |
| Feb 14, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 346 |
| Feb 13, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 505 |
| Feb 12, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 852 |
| Feb 09, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 15,021 |
| Feb 08, 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 57,929 |
| Feb 07, 2024 | 4.90 | 7.75 | 5.00 | 7.13 | 7.13 | 189,606 |
| Feb 06, 2024 | 4.50 | 4.99 | 4.50 | 4.90 | 4.90 | 5,047 |
| Feb 05, 2024 | 4.50 | 4.95 | 4.00 | 4.50 | 4.50 | 70,279 |
| Feb 02, 2024 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 1,525,050 |
| Feb 01, 2024 | 4.00 | 4.25 | 4.25 | 4.25 | 4.25 | 61,773 |
| Jan 31, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,394,755 |
| Jan 30, 2024 | 4.00 | 4.24 | 3.70 | 4.00 | 4.00 | 643,707 |
| Jan 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 25, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 23, 2024 | 4.25 | 4.50 | 3.60 | 4.00 | 4.00 | 5,297 |
| Jan 22, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 19, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 18, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 16, 2024 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | 1,520 |
| Jan 15, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 12, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 11, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 10, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 09, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 08, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 05, 2024 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | 22 |
| Jan 04, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2,000 |
| Jan 03, 2024 | 4.00 | 4.50 | 4.37 | 4.00 | 4.00 | 235,061 |
| Jan 02, 2024 | 3.75 | 3.99 | 3.51 | 4.00 | 4.00 | 8,096 |
| Dec 29, 2023 | 4.75 | 4.50 | 4.00 | 3.75 | 3.75 | 112,868 |
| Dec 28, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 27, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 22, 2023 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | 100 |
| Dec 21, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 20, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 19, 2023 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | 43,000 |
| Dec 18, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 15, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 14, 2023 | 5.25 | 5.05 | 5.05 | 5.00 | 5.00 | 7,500 |
| Dec 13, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 12, 2023 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 52 |
| Dec 11, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 08, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 07, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 06, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 05, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 04, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 01, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.