GRC International Group plc (GRC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:23PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 5.75 | 5.75 | 2,200,000 |
| 19 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 18 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 17 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 16 Apr 2024 | 6.13 | 6.13 | 5.75 | 6.13 | 6.13 | 23,099 |
| 15 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 12 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 11 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 10 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 09 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 08 Apr 2024 | 6.13 | 5.90 | 5.75 | 6.13 | 6.13 | 42,062 |
| 05 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 04 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 03 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 02 Apr 2024 | 6.13 | 5.90 | 5.75 | 6.13 | 6.13 | 40,186 |
| 28 Mar 2024 | 6.13 | 5.90 | 5.90 | 6.13 | 6.13 | 169 |
| 27 Mar 2024 | 6.13 | 5.90 | 5.75 | 6.13 | 6.13 | 29,048 |
| 26 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 25 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 22 Mar 2024 | 6.38 | 6.15 | 6.00 | 6.13 | 6.13 | 90,000 |
| 21 Mar 2024 | 6.88 | 6.50 | 6.50 | 6.38 | 6.38 | 10,000 |
| 20 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 19 Mar 2024 | 6.88 | 6.75 | 6.75 | 6.88 | 6.88 | 1,500 |
| 18 Mar 2024 | 6.88 | 7.00 | 7.00 | 6.88 | 6.88 | 130,000 |
| 15 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 14 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 13 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 12 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 11 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 08 Mar 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 07 Mar 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 06 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 05 Mar 2024 | 7.25 | 6.75 | 6.75 | 6.88 | 6.88 | 612 |
| 04 Mar 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 2,500 |
| 01 Mar 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 200 |
| 29 Feb 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 94 |
| 28 Feb 2024 | 7.25 | 7.05 | 6.75 | 7.25 | 7.25 | 170,222 |
| 27 Feb 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 2,619 |
| 26 Feb 2024 | 7.25 | 6.75 | 6.75 | 7.25 | 7.25 | 30 |
| 23 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 22 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 31,475 |
| 21 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 628 |
| 20 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Feb 2024 | 7.25 | 6.81 | 6.81 | 7.25 | 7.25 | 20,000 |
| 16 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 356 |
| 15 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 66 |
| 14 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 346 |
| 13 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 505 |
| 12 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 852 |
| 09 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 15,021 |
| 08 Feb 2024 | 7.25 | 7.75 | 6.75 | 7.25 | 7.25 | 57,929 |
| 07 Feb 2024 | 4.90 | 7.75 | 5.00 | 7.13 | 7.13 | 189,606 |
| 06 Feb 2024 | 4.50 | 4.99 | 4.50 | 4.90 | 4.90 | 5,047 |
| 05 Feb 2024 | 4.50 | 4.95 | 4.00 | 4.50 | 4.50 | 70,279 |
| 02 Feb 2024 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 1,525,050 |
| 01 Feb 2024 | 4.00 | 4.25 | 4.25 | 4.25 | 4.25 | 61,773 |
| 31 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,394,755 |
| 30 Jan 2024 | 4.00 | 4.24 | 3.70 | 4.00 | 4.00 | 643,707 |
| 29 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 26 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 25 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 24 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 23 Jan 2024 | 4.25 | 4.50 | 3.60 | 4.00 | 4.00 | 5,297 |
| 22 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 19 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 18 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 17 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 16 Jan 2024 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | 1,520 |
| 15 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 12 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 11 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 10 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 09 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 08 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 05 Jan 2024 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | 22 |
| 04 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2,000 |
| 03 Jan 2024 | 4.00 | 4.50 | 4.37 | 4.00 | 4.00 | 235,061 |
| 02 Jan 2024 | 3.75 | 3.99 | 3.51 | 4.00 | 4.00 | 8,096 |
| 29 Dec 2023 | 4.75 | 4.50 | 4.00 | 3.75 | 3.75 | 112,868 |
| 28 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 27 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 22 Dec 2023 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | 100 |
| 21 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 20 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 19 Dec 2023 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | 43,000 |
| 18 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 15 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 14 Dec 2023 | 5.25 | 5.05 | 5.05 | 5.00 | 5.00 | 7,500 |
| 13 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 12 Dec 2023 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 52 |
| 11 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 08 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 07 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 06 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 01 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 30 Nov 2023 | 5.25 | 5.50 | 5.40 | 5.25 | 5.25 | 203 |
| 29 Nov 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 28 Nov 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.