Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 1.770
+0.005 (0.28%)
Mar 3, 2026, 1:01 PM GMT
AIM:GWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.76 | 1.76 | 1.70 | 1.77 | 1.77 | -2.75% | 13,672 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.80 | 1.82 | 1.82 | 2.54% | 2,500 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.77 | 1.77 | 4.12% | 709 |
| Feb 25, 2026 | 1.72 | 1.78 | 1.70 | 1.70 | 1.70 | -4.23% | 33,298 |
| Feb 24, 2026 | 1.81 | 1.82 | 1.81 | 1.78 | 1.78 | 2.01% | 2,700 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -4.40% | 13,689 |
| Feb 20, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.82 | 3.12% | 6,500 |
| Feb 19, 2026 | 2.20 | 2.20 | 1.71 | 1.77 | 1.77 | -15.55% | 57,815 |
| Feb 18, 2026 | 2.20 | 2.26 | 2.06 | 2.09 | 2.09 | -6.70% | 21,562 |
| Feb 17, 2026 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | -1.32% | 4,145 |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.27 | 2.27 | - | 4 |
| Feb 13, 2026 | 2.22 | 2.22 | 2.22 | 2.27 | 2.27 | 1.34% | 5 |
| Feb 12, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | -0.88% | 9,815 |
| Feb 11, 2026 | 2.24 | 2.30 | 2.23 | 2.26 | 2.26 | 3.20% | 7,130 |
| Feb 10, 2026 | 2.20 | 2.26 | 2.14 | 2.19 | 2.19 | 2.34% | 8,060 |
| Feb 9, 2026 | 2.08 | 2.08 | 2.08 | 2.14 | 2.14 | 1.90% | 3,006 |
| Feb 6, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 12,725 |
| Feb 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 4, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 1,427 |
| Feb 3, 2026 | 2.06 | 2.06 | 2.04 | 2.07 | 2.07 | -0.48% | 2,551 |
| Feb 2, 2026 | 2.04 | 2.04 | 2.04 | 2.08 | 2.08 | 0.48% | 2 |
| Jan 30, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 1,765 |
| Jan 29, 2026 | 2.10 | 2.10 | 2.10 | 2.07 | 2.07 | - | 200 |
| Jan 28, 2026 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | -0.48% | 285 |
| Jan 27, 2026 | 2.06 | 2.06 | 2.06 | 2.08 | 2.08 | 0.48% | 30 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.94 | 2.07 | 2.07 | 0.49% | 40 |
| Jan 23, 2026 | 1.97 | 2.10 | 1.97 | 2.06 | 2.06 | -0.48% | 1,687 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.08 | 2.07 | 2.07 | - | 8 |
| Jan 21, 2026 | 2.10 | 2.10 | 2.10 | 2.07 | 2.07 | - | 901 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.07 | 2.07 | - | 6 |
| Jan 19, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.98% | - |
| Jan 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 15, 2026 | 2.04 | 2.10 | 2.00 | 2.05 | 2.05 | 1.49% | 16,615 |
| Jan 14, 2026 | 2.00 | 2.00 | 2.00 | 2.02 | 2.02 | 1.00% | 1 |
| Jan 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 52 |
| Jan 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jan 9, 2026 | 2.04 | 2.12 | 2.00 | 2.02 | 2.02 | -2.42% | 3,854 |
| Jan 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | - |
| Jan 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 500 |
| Jan 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Jan 5, 2026 | 2.06 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 8,277 |
| Jan 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | 21 |
| Dec 31, 2025 | 2.04 | 2.12 | 2.04 | 2.00 | 2.00 | -2.68% | 501 |
| Dec 30, 2025 | 2.10 | 2.10 | 2.10 | 2.05 | 2.05 | 0.49% | 2 |
| Dec 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 6,030 |
| Dec 24, 2025 | 2.06 | 2.06 | 2.06 | 2.04 | 2.04 | -0.49% | 2 |
| Dec 23, 2025 | 2.12 | 2.12 | 2.12 | 2.05 | 2.05 | - | 1 |
| Dec 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.74% | - |
| Dec 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.25% | - |
| Dec 18, 2025 | 1.96 | 1.96 | 1.96 | 2.04 | 2.04 | -0.97% | 130 |