Globalworth Real Estate Investments Limited (AIM:GWI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.750
-0.015 (-0.85%)
Nov 4, 2026, 9:59 AM GMT
AIM:GWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -0.85% | 5,002 |
| Nov 3, 2026 | 1.75 | 1.75 | 1.75 | 1.77 | 1.77 | 1.44% | 7 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 30, 2026 | 1.80 | 1.80 | 1.75 | 1.74 | 1.74 | 2.96% | 12,370 |
| Oct 29, 2026 | 1.63 | 1.75 | 1.63 | 1.69 | 1.69 | -0.29% | 2,674 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 27, 2026 | 1.63 | 1.63 | 1.63 | 1.70 | 1.70 | 0.30% | 3 |
| Oct 26, 2026 | 1.63 | 1.63 | 1.63 | 1.69 | 1.69 | -1.17% | 7 |
| Oct 23, 2026 | 1.63 | 1.63 | 1.63 | 1.71 | 1.71 | 0.88% | 2 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.70 | 1.70 | - | 1 |
| Oct 20, 2026 | 1.63 | 1.66 | 1.63 | 1.70 | 1.70 | 0.30% | 1,154 |
| Oct 19, 2026 | 1.60 | 1.75 | 1.60 | 1.69 | 1.69 | 5.30% | 68,608 |
| Oct 16, 2026 | 1.50 | 1.60 | 1.50 | 1.61 | 1.61 | 2.88% | 30,677 |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 5 |
| Oct 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 70 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.95% | - |
| Oct 12, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -2.87% | 95 |
| Oct 9, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 6.44% | 52,224 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.50 | 1.48 | 1.48 | -6.05% | 20,430 |
| Oct 7, 2026 | 1.50 | 1.64 | 1.50 | 1.57 | 1.57 | 2.28% | 4,543 |
| Oct 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.23% | - |
| Oct 5, 2026 | 1.59 | 1.59 | 1.59 | 1.57 | 1.57 | 3.63% | 501 |
| Oct 2, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.72% | 11,671 |
| Oct 1, 2026 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -3.64% | 2,540 |
| Sep 30, 2026 | 1.52 | 1.65 | 1.65 | 1.65 | 1.65 | 4.10% | 905 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.65 | 1.59 | 1.59 | - | 36 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.58 | 1.59 | 1.59 | -3.94% | 46 |
| Sep 25, 2026 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 3.45% | 80 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2026 | 1.63 | 1.64 | 1.64 | 1.60 | 1.60 | -0.31% | 4 |
| Sep 22, 2026 | 1.57 | 1.57 | 1.57 | 1.60 | 1.60 | -3.90% | 5,933 |
| Sep 21, 2026 | 1.70 | 1.73 | 1.70 | 1.67 | 1.67 | 1.83% | 227 |
| Sep 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 17, 2026 | 1.68 | 1.70 | 1.68 | 1.64 | 1.64 | -1.51% | 417 |
| Sep 16, 2026 | 1.85 | 1.70 | 1.69 | 1.66 | 1.66 | -6.48% | 4,297 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.78 | 1.78 | - | 14 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.05% | - |
| Sep 10, 2026 | 1.66 | 1.85 | 1.65 | 1.85 | 1.85 | 5.71% | 3,701 |
| Sep 9, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 8.02% | 4,598 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.62 | 1.62 | 2.86% | 96,974 |
| Sep 7, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -5.97% | 9,163 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.68 | 1.68 | -4.83% | 1 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 1,582 |
| Sep 2, 2026 | 1.94 | 1.94 | 1.86 | 1.84 | 1.77 | -2.65% | 457 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.94 | 1.89 | 1.82 | 0.80% | 71 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.95 | 1.88 | 1.80 | 4.17% | 12 |
| Aug 27, 2026 | 1.80 | 1.90 | 1.80 | 1.80 | 1.73 | -2.17% | 2,306 |
| Aug 26, 2026 | 1.92 | 1.92 | 1.88 | 1.84 | 1.77 | 1.94% | 2 |