Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 2.130
0.00 (0.00%)
Sep 26, 2025, 11:10 AM GMT+1
AIM:GWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | 1,619 |
| Aug 19, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | 2,428 |
| Aug 18, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | - | 2,832 |
| Aug 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.32 | 0.85% | 3,034 |
| Aug 14, 2025 | 2.34 | 2.38 | 2.32 | 2.35 | 2.30 | -0.42% | 3,237 |
| Aug 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.31 | - | 2,146 |
| Aug 12, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.31 | - | 1,056 |
| Aug 11, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.31 | - | 4,000 |
| Aug 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.31 | 0.85% | 4,640 |
| Aug 7, 2025 | 2.38 | 2.38 | 2.30 | 2.34 | 2.29 | - | 5,281 |
| Aug 6, 2025 | 2.40 | 2.44 | 2.34 | 2.34 | 2.29 | -2.09% | 7,368 |
| Aug 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | - | 4,184 |
| Aug 4, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | - | 2,592 |
| Aug 1, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | - | 1,796 |
| Jul 31, 2025 | 2.38 | 2.50 | 2.38 | 2.39 | 2.34 | - | 1,001 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | - | 808 |
| Jul 29, 2025 | 2.38 | 2.40 | 2.38 | 2.39 | 2.34 | - | 616 |
| Jul 28, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | 0.42% | 438 |
| Jul 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.33 | -0.42% | 260 |
| Jul 24, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | -0.83% | 137 |
| Jul 23, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | 2.36 | 0.42% | 15 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.35 | - | 99 |
| Jul 21, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.35 | -0.41% | 184 |
| Jul 18, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.36 | - | 382 |