1. Share Prices

  2. Grc International Group PLC (GRC)

7.75p+0.00 (+0.00%)22 Jul 2024, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Grc International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20247.75p7.62p7.62p7.75p5,295
Jul 19, 20247.50p8.00p7.00p7.75p157
Jul 17, 20247.75p7.66p7.66p7.75p83,526
Jul 16, 20247.75p7.80p7.80p7.75p635
Jul 12, 20247.75p7.61p7.61p7.75p46
Jul 9, 20247.75p8.00p7.50p7.75p694
Jul 2, 20247.75p8.00p8.00p7.75p1,996
Jul 1, 20247.75p7.95p7.95p7.75p138
Jun 25, 20247.75p8.00p7.50p7.75p237
Jun 24, 20247.75p8.00p7.50p7.75p1,369
Jun 20, 20247.75p7.66p7.66p7.75p35,000
Jun 17, 20247.75p7.75p7.75p7.75p350,000
Jun 14, 20247.75p7.75p7.63p7.75p277,147
Jun 13, 20247.75p7.63p7.63p7.75p1,863
Jun 11, 20247.75p8.00p8.00p7.75p1,595
Jun 10, 20247.50p8.00p7.50p7.75p199,780
Jun 6, 20247.25p8.00p7.35p7.75p1,209,827
Jun 4, 20244.80p5.00p5.00p4.80p40
May 31, 20244.80p4.62p4.62p4.80p662
May 30, 20244.80p4.80p4.80p4.80p229
May 29, 20244.80p5.00p4.60p4.80p60,390
May 28, 20244.80p4.62p4.60p4.80p21,464
May 22, 20244.80p4.40p4.40p4.80p18,000
May 20, 20244.80p5.00p4.60p4.80p345
May 16, 20244.80p5.00p4.15p4.80p212,219
May 15, 20244.80p4.60p4.60p4.80p150
May 9, 20244.80p4.61p4.60p4.80p680,000
May 7, 20244.80p5.00p4.60p4.80p497
May 3, 20244.80p5.00p4.50p4.80p25,024
May 2, 20245.50p4.88p4.60p4.80p61,871
May 1, 20245.63p5.25p5.25p5.63p10,000
Apr 30, 20245.63p5.45p5.25p5.63p18,201
Apr 29, 20245.63p5.25p5.25p5.63p14,708
Apr 26, 20245.63p5.25p5.25p5.63p28
Apr 25, 20245.75p5.01p5.01p5.63p50,000
Apr 24, 20245.75p5.70p5.50p5.75p8,860
Apr 22, 20246.13p5.99p5.50p5.75p100,000
Apr 16, 20246.13p6.13p5.75p6.13p23,099
Apr 8, 20246.13p5.90p5.75p6.13p42,062
Apr 2, 20246.13p5.90p5.75p6.13p40,186
Mar 28, 20246.13p5.90p5.90p6.13p169
Mar 27, 20246.13p5.90p5.75p6.13p29,048
Mar 22, 20246.38p6.15p6.00p6.13p90,000
Mar 21, 20246.88p6.50p6.50p6.38p10,000
Mar 19, 20246.88p6.75p6.75p6.88p1,500
Mar 18, 20246.88p7.00p7.00p6.88p130,000
Mar 5, 20247.25p6.75p6.75p6.88p612
Mar 4, 20247.25p6.75p6.75p7.25p2,500
Mar 1, 20247.25p6.75p6.75p7.25p200
Feb 29, 20247.25p6.75p6.75p7.25p94
123
Showing 1 to 50 of 131

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.