Canada markets closed

GRC International Group plc (GRC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
24.00-2.00 (-7.69%)
At close: 09:39AM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202224.0024.0024.0024.0024.00-
Jun 23, 202224.0024.0024.0024.0024.00-
Jun 22, 202224.0024.0024.0024.0024.00-
Jun 21, 202224.0024.0024.0024.0024.00-
Jun 20, 202226.0024.9823.1524.0024.0015,221
Jun 17, 202226.0026.0026.0026.0026.00-
Jun 16, 202226.5026.1326.1326.0026.0031,578
Jun 15, 202226.5026.5026.5026.5026.50-
Jun 14, 202226.5026.5026.5026.5026.50-
Jun 13, 202226.5025.0325.0326.5026.5016
Jun 10, 202226.5028.0026.5026.5026.50124,261
Jun 09, 202227.5027.5027.5027.5027.50-
Jun 08, 202227.5027.0027.0027.5027.501,609
Jun 07, 202227.5027.5027.5027.5027.50-
Jun 06, 202227.5027.5027.5027.5027.50-
Jun 01, 202227.5027.5027.5027.5027.50-
May 31, 202226.5030.0029.9527.5027.5084,469
May 30, 202226.5030.0028.0026.5026.503,047
May 27, 202226.5030.0028.0026.5026.5050,106
May 26, 202226.5026.5026.5026.5026.50-
May 25, 202226.5026.5026.5026.5026.50-
May 24, 202226.5026.5026.5026.5026.50-
May 23, 202226.5026.5026.5026.5026.50-
May 20, 202226.5026.5026.5026.5026.50-
May 19, 202226.5026.5026.5026.5026.50-
May 18, 202226.5026.5026.5026.5026.50-
May 17, 20220.260.260.260.260.26-
May 16, 20220.260.260.260.260.26-
May 13, 202226.5026.5026.5026.5026.50-
May 12, 202226.5023.0423.0026.5026.50160,000
May 11, 202226.5026.5026.5026.5026.50-
May 10, 202226.5026.5026.5026.5026.50-
May 09, 202226.5026.5026.5026.5026.50-
May 06, 202228.0028.0028.0028.0028.00-
May 05, 202229.0029.9023.0028.0028.0024,647
May 04, 202229.0029.0029.0029.0029.00-
May 03, 202228.0030.0029.9629.0029.004,303
Apr 29, 202228.0028.0028.0028.0028.00-
Apr 28, 202228.0028.0028.0028.0028.00-
Apr 27, 202230.5028.0028.0028.0028.0010,526
Apr 26, 202230.5028.5028.5030.5030.504,952
Apr 25, 202230.5030.5030.5030.5030.50-
Apr 22, 202230.5030.5030.5030.5030.50-
Apr 21, 202230.5030.5030.5030.5030.50-
Apr 20, 202230.5030.5030.5030.5030.50-
Apr 19, 202230.5030.5030.5030.5030.50-
Apr 14, 20220.310.310.310.310.31-
Apr 13, 20220.310.310.310.310.31-
Apr 12, 20220.310.310.310.310.31-
Apr 11, 20220.310.310.310.310.31-
Apr 08, 202230.5030.5030.5030.5030.50-
Apr 07, 202230.5030.5030.5030.5030.50-
Apr 06, 202230.5028.5028.0030.5030.50142,440
Apr 05, 202230.5030.5030.5030.5030.50-
Apr 04, 202230.0030.0028.5030.5030.5025,264
Apr 01, 202230.0030.0030.0030.0030.00-
Mar 31, 202230.0030.0030.0030.0030.00-
Mar 30, 202228.5028.0027.0030.0030.0075,000
Mar 29, 202233.5030.0027.0028.5028.5025,500
Mar 28, 202236.5033.3033.0033.5033.5023,444
Mar 25, 202236.5030.0030.0036.5036.5025,000
Mar 24, 202236.5036.5036.5036.5036.50-
Mar 23, 202236.5036.5036.5036.5036.50-
Mar 22, 202236.5036.5036.5036.5036.50-
Mar 21, 202236.5033.0033.0036.5036.504
Mar 18, 202237.5035.7035.0037.5037.5080,590
Mar 17, 202237.5037.5037.5037.5037.50-
Mar 16, 202237.5037.5037.5037.5037.50-
Mar 15, 202237.5035.1035.0037.5037.5042,000
Mar 14, 202237.5037.5037.5037.5037.50-
Mar 11, 202237.5037.5037.5037.5037.50-
Mar 10, 202237.5037.5037.5037.5037.50-
Mar 09, 202237.5037.5037.5037.5037.50-
Mar 08, 202237.5037.5037.5037.5037.50-
Mar 07, 202237.5037.5035.0037.5037.501,440,016
Mar 04, 202237.5037.5037.5037.5037.50-
Mar 03, 202237.5037.5037.5037.5037.50-
Mar 02, 202237.5037.5037.5037.5037.50-
Mar 01, 202238.5037.0037.0037.5037.50410
Feb 28, 202240.0036.0036.0038.5038.5010,000
Feb 25, 202240.0040.0040.0040.0040.00-
Feb 24, 202240.0040.0040.0040.0040.00-
Feb 23, 202240.0040.0040.0040.0040.00-
Feb 22, 202247.0049.0038.0040.0040.0016,929
Feb 21, 202247.0047.0047.0047.0047.00-
Feb 18, 202247.0045.5045.5047.0047.0047
Feb 17, 202247.0047.0047.0047.0047.00-
Feb 16, 202247.0048.2048.0047.0047.001,853
Feb 15, 202247.0047.0047.0047.0047.00-
Feb 14, 202247.0048.2045.5147.0047.001,515
Feb 11, 202247.0047.0047.0047.0047.00-
Feb 10, 202247.0047.0047.0047.0047.00-
Feb 09, 202247.0048.0048.0047.0047.00410
Feb 08, 202247.0047.0047.0047.0047.00-
Feb 07, 202247.0045.5045.5047.0047.00651
Feb 04, 202247.0047.0047.0047.0047.00-
Feb 03, 202247.0047.0047.0047.0047.00-
Feb 02, 202247.0047.0047.0047.0047.00-
Feb 01, 202247.0048.0048.0047.0047.0012,693
Jan 31, 202247.0047.0047.0047.0047.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...