Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 1.735
+0.010 (0.58%)
May 1, 2026, 8:10 AM GMT
AIM:GWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.81 | 1.81 | 1.81 | 1.74 | 1.74 | 0.58% | 3 |
| Apr 30, 2026 | 1.79 | 1.79 | 1.79 | 1.73 | 1.73 | - | 7 |
| Apr 29, 2026 | 1.79 | 1.79 | 1.79 | 1.73 | 1.73 | -0.86% | 20 |
| Apr 28, 2026 | 1.79 | 1.79 | 1.66 | 1.74 | 1.74 | 2.96% | 12 |
| Apr 27, 2026 | 1.75 | 1.79 | 1.69 | 1.69 | 1.69 | -4.52% | 19,934 |
| Apr 24, 2026 | 1.79 | 1.79 | 1.79 | 1.77 | 1.77 | - | 2 |
| Apr 23, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 66 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 1,007 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.77 | 1.77 | 0.57% | 4 |
| Apr 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Apr 17, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.86% | 6,706 |
| Apr 16, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 0.29% | 396 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | - |
| Apr 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Apr 13, 2026 | 1.69 | 1.80 | 1.69 | 1.75 | 1.75 | 0.29% | 50,001 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.80 | 1.74 | 1.74 | 3.57% | 1 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | 3,000 |
| Apr 8, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | 0.29% | 37 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -0.86% | 2,004 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | - | 1 |
| Mar 31, 2026 | 1.68 | 1.70 | 1.70 | 1.75 | 1.75 | 1.74% | 152 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| Mar 27, 2026 | 1.70 | 1.70 | 1.70 | 1.73 | 1.73 | 0.88% | 3,000 |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.88% | - |
| Mar 25, 2026 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -1.74% | 13,497 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -4.17% | 4,209 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 3 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.80 | 1.78 | 1.78 | - | 1 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.80 | 1.78 | 1.78 | - | 51 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Mar 16, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | - | 2,588 |
| Mar 13, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | - | 2,501 |
| Mar 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.39% | - |
| Mar 11, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.75 | 0.56% | 2,570 |
| Mar 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 2.58% | 1 |
| Mar 9, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.70 | -3.06% | 564 |
| Mar 6, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.75 | 1.12% | 2 |
| Mar 5, 2026 | 1.70 | 1.84 | 1.70 | 1.78 | 1.73 | 0.56% | 15,161 |
| Mar 4, 2026 | 1.85 | 1.86 | 1.70 | 1.77 | 1.72 | - | 16,502 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.74 | 1.77 | 1.72 | 0.28% | 2,500 |
| Mar 2, 2026 | 1.76 | 1.76 | 1.70 | 1.77 | 1.72 | -2.75% | 13,672 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.80 | 1.82 | 1.76 | 2.54% | 2,500 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.77 | 1.72 | 4.12% | 1,030 |
| Feb 25, 2026 | 1.72 | 1.78 | 1.70 | 1.70 | 1.65 | -4.23% | 33,298 |
| Feb 24, 2026 | 1.81 | 1.82 | 1.81 | 1.78 | 1.73 | 2.01% | 2,700 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.69 | -4.40% | 14,629 |
| Feb 20, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.77 | 3.12% | 6,500 |
| Feb 19, 2026 | 2.20 | 2.20 | 1.71 | 1.77 | 1.72 | -15.55% | 64,815 |