Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 2.340
-0.040 (-1.71%)
Aug 7, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.40 | 2.44 | 2.34 | 2.34 | 2.34 | -2.09% | 8,868 |
| Aug 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Aug 4, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Aug 1, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Jul 31, 2025 | 2.38 | 2.50 | 2.38 | 2.39 | 2.39 | - | 1,002 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Jul 29, 2025 | 2.38 | 2.40 | 2.38 | 2.39 | 2.39 | - | 692 |
| Jul 28, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.42% | - |
| Jul 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% | 260 |
| Jul 24, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.83% | - |
| Jul 23, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | 0.42% | 30 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 21, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.41% | 319 |
| Jul 18, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | - | 382 |
| Jul 17, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | - | 50 |
| Jul 16, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jul 15, 2025 | 2.40 | 2.42 | 2.40 | 2.41 | 2.41 | - | 1,556 |
| Jul 14, 2025 | 2.40 | 2.42 | 2.40 | 2.41 | 2.41 | - | 245 |
| Jul 11, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | - |
| Jul 10, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.41% | 10 |
| Jul 9, 2025 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | 0.84% | 9,668 |
| Jul 8, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | - | 12 |
| Jul 7, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | - | 3 |
| Jul 4, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 0.42% | 402 |
| Jul 3, 2025 | 2.40 | 2.40 | 2.36 | 2.38 | 2.38 | 0.42% | 2,048 |
| Jul 2, 2025 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | - | 38 |
| Jul 1, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Jun 30, 2025 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | - | 500 |
| Jun 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Jun 26, 2025 | 2.36 | 2.42 | 2.34 | 2.37 | 2.37 | -0.84% | 1,590 |
| Jun 25, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Jun 24, 2025 | 2.38 | 2.42 | 2.36 | 2.39 | 2.39 | -0.83% | 4,058 |
| Jun 23, 2025 | 2.40 | 2.44 | 2.40 | 2.41 | 2.41 | -0.41% | 2,409 |
| Jun 20, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.41% | 101 |
| Jun 19, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | - | 1,500 |
| Jun 18, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jun 17, 2025 | 2.38 | 2.44 | 2.38 | 2.41 | 2.41 | - | 3 |
| Jun 16, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | - | 20 |
| Jun 13, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jun 12, 2025 | 2.42 | 2.44 | 2.41 | 2.41 | 2.41 | 0.42% | 5,633 |
| Jun 11, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | - | 65 |
| Jun 10, 2025 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | - | 36 |
| Jun 9, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | -0.41% | 6,000 |
| Jun 6, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | - | 3,000 |
| Jun 5, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | -0.82% | 1,049 |
| Jun 4, 2025 | 2.42 | 2.43 | 2.40 | 2.43 | 2.43 | -0.82% | 1,018 |
| Jun 3, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | 0.41% | 6 |
| Jun 2, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | 0.83% | 1,005 |
| May 30, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | - | 26 |
| May 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |