Global Net Lease, Inc. (LON:0IW3)
London · Delayed Price · Currency is GBP · Price in USD 9.90
-0.03 (-0.30%)
Feb 12, 2026, 5:01 PM GMT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | - | 1,062 |
| Feb 10, 2026 | 9.80 | 9.95 | 9.78 | 9.93 | 9.93 | 2.06% | 758 |
| Feb 9, 2026 | 9.55 | 9.73 | 9.51 | 9.73 | 9.73 | 1.34% | 790 |
| Feb 6, 2026 | 9.52 | 9.64 | 9.41 | 9.60 | 9.60 | 0.63% | 393 |
| Feb 5, 2026 | 9.48 | 9.58 | 9.42 | 9.54 | 9.54 | 0.54% | 403 |
| Feb 4, 2026 | 9.44 | 9.65 | 9.44 | 9.49 | 9.49 | 1.62% | 481 |
| Feb 3, 2026 | 9.37 | 9.45 | 9.28 | 9.34 | 9.34 | 0.10% | 341 |
| Feb 2, 2026 | 9.40 | 9.62 | 9.30 | 9.33 | 9.33 | -0.53% | 259 |
| Jan 30, 2026 | 9.38 | 9.60 | 9.31 | 9.38 | 9.38 | -1.05% | 216 |
| Jan 29, 2026 | 9.32 | 9.53 | 9.32 | 9.48 | 9.48 | 0.11% | 121 |
| Jan 28, 2026 | 9.49 | 9.50 | 9.39 | 9.47 | 9.47 | 1.08% | 1,612 |
| Jan 27, 2026 | 9.38 | 9.41 | 9.30 | 9.37 | 9.37 | 0.21% | 177 |
| Jan 26, 2026 | 9.35 | 9.59 | 9.30 | 9.35 | 9.35 | -0.76% | 75 |
| Jan 23, 2026 | 9.46 | 9.48 | 9.37 | 9.42 | 9.42 | -1.56% | 883 |
| Jan 22, 2026 | 9.59 | 9.72 | 9.57 | 9.57 | 9.57 | 1.67% | 698 |
| Jan 21, 2026 | 9.48 | 9.58 | 9.41 | 9.41 | 9.41 | -0.51% | 2,351 |
| Jan 20, 2026 | 9.39 | 9.46 | 9.25 | 9.46 | 9.46 | 0.66% | 1,840 |
| Jan 16, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.51% | 1,532 |
| Jan 15, 2026 | 9.15 | 9.26 | 9.13 | 9.26 | 9.26 | 2.54% | 124 |
| Jan 14, 2026 | 9.03 | 9.09 | 8.88 | 9.03 | 9.03 | -0.06% | 1,864 |
| Jan 13, 2026 | 9.04 | 9.04 | 8.99 | 9.04 | 9.04 | -0.08% | 420 |
| Jan 12, 2026 | 8.76 | 9.10 | 8.74 | 9.04 | 9.04 | 0.37% | 4,433 |
| Jan 9, 2026 | 8.87 | 9.03 | 8.87 | 9.01 | 8.82 | 0.20% | 1,015 |
| Jan 8, 2026 | 8.90 | 9.02 | 8.85 | 8.99 | 8.80 | 1.26% | 1,705 |
| Jan 7, 2026 | 8.84 | 8.92 | 8.81 | 8.88 | 8.69 | 1.95% | 951 |
| Jan 6, 2026 | 8.82 | 8.82 | 8.65 | 8.71 | 8.52 | -1.80% | 1,129 |
| Jan 5, 2026 | 8.84 | 8.90 | 8.77 | 8.87 | 8.68 | 1.15% | 991 |
| Jan 2, 2026 | 8.60 | 8.77 | 8.60 | 8.77 | 8.58 | 1.36% | 1,964 |
| Dec 31, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.47 | 0.80% | 512 |
| Dec 30, 2025 | 8.51 | 8.60 | 8.51 | 8.58 | 8.40 | 0.85% | 137 |
| Dec 29, 2025 | 8.63 | 8.63 | 8.51 | 8.51 | 8.33 | 0.46% | 376 |
| Dec 24, 2025 | 8.28 | 8.47 | 8.28 | 8.47 | 8.29 | 2.42% | 1,469 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.25 | 8.27 | 8.10 | -0.78% | 30 |
| Dec 22, 2025 | 8.33 | 8.42 | 8.33 | 8.34 | 8.16 | -0.77% | 189 |
| Dec 19, 2025 | 8.44 | 8.47 | 8.40 | 8.40 | 8.22 | -0.12% | 62 |
| Dec 18, 2025 | 8.57 | 8.59 | 8.41 | 8.41 | 8.23 | -1.42% | 189 |
| Dec 17, 2025 | 8.46 | 8.55 | 8.46 | 8.53 | 8.35 | 1.20% | 2,183 |
| Dec 16, 2025 | 8.45 | 8.45 | 8.39 | 8.43 | 8.25 | 0.81% | 2,732 |
| Dec 15, 2025 | 8.33 | 8.36 | 8.32 | 8.36 | 8.19 | 1.33% | 425 |
| Dec 12, 2025 | 8.28 | 8.29 | 8.17 | 8.25 | 8.08 | 0.26% | 3,225 |
| Dec 11, 2025 | 8.39 | 8.39 | 8.23 | 8.23 | 8.06 | -0.97% | 272 |
| Dec 10, 2025 | 8.36 | 8.36 | 8.23 | 8.31 | 8.14 | 0.08% | 126 |
| Dec 9, 2025 | 8.13 | 8.31 | 8.13 | 8.31 | 8.13 | 2.27% | 658 |
| Dec 8, 2025 | 8.12 | 8.14 | 8.11 | 8.12 | 7.95 | 0.51% | 400 |
| Dec 5, 2025 | 8.10 | 8.13 | 8.08 | 8.08 | 7.91 | -1.49% | 29 |
| Dec 4, 2025 | 8.20 | 8.24 | 8.20 | 8.20 | 8.03 | 0.13% | 211 |
| Dec 3, 2025 | 8.15 | 8.19 | 8.14 | 8.19 | 8.02 | 0.63% | 1,547 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.14 | 8.14 | 7.97 | -0.38% | 87 |
| Dec 1, 2025 | 8.16 | 8.24 | 8.16 | 8.17 | 8.00 | -0.50% | 145 |
| Nov 28, 2025 | 8.22 | 8.22 | 8.19 | 8.21 | 8.04 | -0.71% | 181 |