Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 2.040
+0.010 (0.49%)
Oct 30, 2025, 5:15 PM GMT+1
AIM:GWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.49% | 48,124 |
| Oct 29, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 1,129 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -0.49% | 3,880 |
| Oct 27, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 2.49% | 3,305 |
| Oct 24, 2025 | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | - | 8,803 |
| Oct 23, 2025 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 71,993 |
| Oct 22, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 17,291 |
| Oct 21, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.35% | 2,004 |
| Oct 20, 2025 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | 0.47% | 2 |
| Oct 17, 2025 | 2.14 | 2.15 | 2.08 | 2.12 | 2.12 | -2.30% | 2,808 |
| Oct 16, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 2.84% | 2 |
| Oct 15, 2025 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -1.86% | 9 |
| Oct 14, 2025 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | - | 88 |
| Oct 13, 2025 | 2.10 | 2.24 | 2.10 | 2.15 | 2.15 | -2.71% | 133 |
| Oct 10, 2025 | 2.16 | 2.26 | 2.16 | 2.21 | 2.21 | - | 1,144 |
| Oct 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.91% | - |
| Oct 8, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | - |
| Oct 7, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 2,261 |
| Oct 6, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | 0.93% | 2 |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | - |
| Oct 2, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | 1.43% | 606 |
| Oct 1, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -0.94% | 11 |
| Sep 30, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 860 |
| Sep 29, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 1,705 |
| Sep 26, 2025 | 2.08 | 2.18 | 2.08 | 2.13 | 2.13 | - | 3,357 |
| Sep 25, 2025 | 2.18 | 2.18 | 2.10 | 2.13 | 2.13 | 0.47% | 1,634 |
| Sep 24, 2025 | 2.02 | 2.26 | 2.02 | 2.12 | 2.12 | -8.23% | 15,798 |
| Sep 23, 2025 | 2.30 | 2.36 | 2.30 | 2.31 | 2.31 | -0.86% | 9,986 |
| Sep 22, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | 0.43% | 4,875 |
| Sep 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Sep 17, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -2.11% | 3,000 |
| Sep 16, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | - | 200 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Sep 12, 2025 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | - | 15 |
| Sep 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Sep 10, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | - | 1,004 |
| Sep 9, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Sep 8, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Sep 5, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Sep 4, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Sep 3, 2025 | 2.34 | 2.40 | 2.34 | 2.37 | 2.32 | - | 954 |
| Sep 2, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | - |
| Sep 1, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.32 | - | 75 |
| Aug 29, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | 4,588 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.30 | 2.37 | 2.32 | - | 9,102 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.34 | 2.37 | 2.32 | - | 29 |
| Aug 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | 15 |
| Aug 22, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | 8 |
| Aug 21, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.32 | - | 1 |