Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 1.905
+0.025 (1.33%)
Jul 23, 2026, 5:15 PM GMT
AIM:GWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | - |
| Jul 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.33% | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.84 | 1.89 | 1.89 | -1.82% | 13,501 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.93 | 1.93 | 0.52% | 2 |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.86% | - |
| Jul 15, 2026 | 1.94 | 1.94 | 1.94 | 1.88 | 1.88 | 1.35% | 1 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.86 | 1.86 | - | 2 |
| Jul 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.86 | 1.86 | 1.09% | 4,997 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.87% | - |
| Jul 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.03% | 16 |
| Jul 7, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 3.42% | 885 |
| Jul 6, 2026 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | -2.50% | 354 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.15% | 3 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 1, 2026 | 1.80 | 1.80 | 1.66 | 1.75 | 1.75 | 2.95% | 9,576 |
| Jun 30, 2026 | 1.67 | 1.67 | 1.67 | 1.70 | 1.70 | 0.59% | 11 |
| Jun 29, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 3,479 |
| Jun 26, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.30% | 3 |
| Jun 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 2,000 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 20 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 7 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | 61 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1 |
| Jun 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2,042 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 6 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.69 | 1.69 | - | 18 |
| Jun 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| Jun 10, 2026 | 1.70 | 1.70 | 1.70 | 1.68 | 1.68 | -0.59% | 13,500 |
| Jun 9, 2026 | 1.70 | 1.70 | 1.70 | 1.69 | 1.69 | 0.60% | 4,542 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -0.88% | 6,800 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 2,000 |
| Jun 4, 2026 | 1.71 | 1.79 | 1.70 | 1.70 | 1.70 | -2.86% | 2,429 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Jun 2, 2026 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | -0.29% | 2,157 |
| Jun 1, 2026 | 1.65 | 1.76 | 1.65 | 1.71 | 1.71 | 2.71% | 6 |
| May 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.06% | 2,200 |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | - |
| May 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 26, 2026 | 1.66 | 1.66 | 1.66 | 1.68 | 1.68 | - | 28 |
| May 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 21, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | - | 20 |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.68 | 1.68 | - | 2,800 |
| May 19, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -2.89% | 32 |
| May 18, 2026 | 1.67 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | 22 |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.71 | 1.71 | -0.58% | 2,500 |