Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 1.800
+0.105 (6.19%)
Jul 3, 2026, 4:35 PM GMT
AIM:GWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.75 | 1.75 | 1.75 | 1.72 | 1.72 | 0.88% | 55 |
| May 13, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 1,085 |
| May 12, 2026 | 1.70 | 1.78 | 1.69 | 1.68 | 1.68 | -4.27% | 1,008 |
| May 11, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 1.15% | 70 |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.52% | - |
| May 7, 2026 | 1.82 | 1.82 | 1.66 | 1.66 | 1.66 | -4.60% | 2,111 |
| May 6, 2026 | 1.81 | 1.81 | 1.81 | 1.74 | 1.74 | 0.29% | 2,445 |
| May 5, 2026 | 1.66 | 1.81 | 1.66 | 1.74 | 1.74 | - | 2 |
| 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 |