Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 2.370
0.00 (0.00%)
Aug 29, 2025, 4:35 PM GMT+1
AIM:GWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 28, 2025 | 2.40 | 2.40 | 2.30 | 2.37 | 2.37 | - | 9,102 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | - | 29 |
| Aug 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 22, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 21, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | - | 2 |
| Aug 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 19, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 18, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Aug 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.85% | - |
| Aug 14, 2025 | 2.34 | 2.38 | 2.32 | 2.35 | 2.35 | -0.42% | 4,674 |
| Aug 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 12, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | - | 1,112 |
| Aug 11, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | 8,000 |
| Aug 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 7, 2025 | 2.38 | 2.38 | 2.30 | 2.34 | 2.34 | - | 5,281 |
| 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 |