Globalworth Real Estate Investments Limited (AIM:GWI)
London · Delayed Price · Currency is GBP · Price in EUR 1.595
-0.005 (-0.31%)
Sep 23, 2026, 5:15 PM GMT
AIM:GWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.81 | 1.81 | 1.74 | -5.99% | 855 |
| Aug 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | 2.67% | 30 |
| Aug 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | 0.54% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.86 | 1.79 | 2.20% | 1,000 |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.82 | 1.75 | - | 1 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.75 | -2.15% | - |
| Aug 17, 2026 | 1.82 | 1.83 | 1.82 | 1.86 | 1.79 | - | 3,000 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.79 | 1.92% | - |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.83 | 1.76 | - | 500 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.84 | 1.83 | 1.76 | -1.35% | 5,000 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.78 | 2.78% | - |
| Aug 10, 2026 | 1.80 | 1.92 | 1.80 | 1.80 | 1.73 | - | 7 |
| Aug 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.73 | -1.10% | 4,019 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.82 | 1.75 | -0.27% | 3,156 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.76 | -2.41% | 10,998 |
| Aug 4, 2026 | 1.92 | 1.92 | 1.92 | 1.87 | 1.80 | 1.08% | 2 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.90 | 1.85 | 1.78 | - | 1 |
| Jul 31, 2026 | 1.82 | 1.82 | 1.82 | 1.85 | 1.78 | -1.07% | 4,000 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.82 | 1.87 | 1.80 | 0.81% | 154 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.82 | 1.86 | 1.78 | -1.85% | 12,000 |
| Jul 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.82 | - | - |
| Jul 27, 2026 | 1.97 | 1.97 | 1.81 | 1.89 | 1.82 | -1.05% | 5 |
| Jul 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | 0.26% | - |
| Jul 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.83 | 1.33% | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | -0.53% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.82 | 1.89 | 1.82 | -1.82% | 13,501 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.93 | 1.85 | 0.52% | 2 |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.84 | - | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.84 | 1.86% | - |
| Jul 15, 2026 | 1.94 | 1.94 | 1.94 | 1.88 | 1.81 | 1.35% | 1 |