Global Net Lease, Inc. (LON:0IW3)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 6.84
-0.06 (-0.87%)
Nov 10, 2026, 4:24 PM GMT
LON:0IW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.97 | 6.97 | 6.76 | 6.84 | 6.84 | -0.87% | 674 |
| Nov 9, 2026 | 6.98 | 6.98 | 6.85 | 6.90 | 6.90 | -0.12% | 818 |
| Nov 6, 2026 | 7.17 | 7.21 | 6.91 | 6.91 | 6.91 | -1.60% | 3,171 |
| Nov 5, 2026 | 7.11 | 7.15 | 6.96 | 7.02 | 7.02 | 0.36% | 171 |
| Nov 4, 2026 | 7.01 | 7.10 | 6.93 | 7.00 | 7.00 | 2.12% | 538 |
| Nov 3, 2026 | 6.99 | 7.10 | 6.85 | 6.85 | 6.85 | -1.44% | 419 |
| Nov 2, 2026 | 7.05 | 7.12 | 6.82 | 6.95 | 6.95 | -1.28% | 2,350 |
| Oct 30, 2026 | 7.12 | 7.34 | 7.04 | 7.04 | 7.04 | -1.68% | 937 |
| Oct 29, 2026 | 6.95 | 7.17 | 6.95 | 7.16 | 7.16 | 3.49% | 3,948 |
| Oct 28, 2026 | 7.04 | 7.07 | 6.86 | 6.92 | 6.92 | -1.72% | 3,624 |
| Oct 27, 2026 | 6.97 | 7.24 | 6.97 | 7.04 | 7.04 | -1.68% | 8,629 |
| Oct 26, 2026 | 7.18 | 7.33 | 7.13 | 7.16 | 7.16 | -0.14% | 265 |
| Oct 23, 2026 | 7.27 | 7.35 | 7.17 | 7.17 | 7.17 | -0.98% | 3,211 |
| Oct 22, 2026 | 7.20 | 7.25 | 7.06 | 7.24 | 7.24 | 0.73% | 10,277 |
| Oct 21, 2026 | 7.60 | 7.60 | 7.18 | 7.19 | 7.19 | -3.40% | 2,333 |
| Oct 20, 2026 | 7.40 | 7.52 | 7.35 | 7.44 | 7.44 | 2.07% | 384 |
| Oct 19, 2026 | 7.52 | 7.54 | 7.28 | 7.29 | 7.29 | -2.42% | 4,998 |
| Oct 16, 2026 | 7.50 | 7.51 | 7.40 | 7.47 | 7.47 | -1.81% | 8,909 |
| Oct 15, 2026 | 7.57 | 7.69 | 7.53 | 7.61 | 7.61 | 0.64% | 704 |
| Oct 14, 2026 | 7.74 | 7.74 | 7.45 | 7.56 | 7.56 | -0.40% | 1,039 |
| Oct 13, 2026 | 8.00 | 8.00 | 7.58 | 7.59 | 7.59 | -3.56% | 3,224 |
| Oct 12, 2026 | 7.72 | 7.88 | 7.58 | 7.87 | 7.87 | 1.29% | 2,867 |
| Oct 9, 2026 | 7.89 | 7.89 | 7.69 | 7.77 | 7.77 | -0.09% | 7,284 |
| Oct 8, 2026 | 8.05 | 8.22 | 7.85 | 7.97 | 7.78 | -1.73% | 3,141 |
| Oct 7, 2026 | 8.23 | 8.29 | 8.10 | 8.11 | 7.91 | -0.11% | 276 |
| Oct 6, 2026 | 8.22 | 8.23 | 8.11 | 8.12 | 7.92 | -0.62% | 1,833 |
| Oct 5, 2026 | 8.31 | 8.33 | 8.17 | 8.17 | 7.97 | -1.33% | 323 |
| Oct 2, 2026 | 8.32 | 8.47 | 8.24 | 8.28 | 8.08 | 0.61% | 391 |
| Oct 1, 2026 | 8.18 | 8.34 | 8.10 | 8.23 | 8.03 | -1.44% | 1,570 |
| Sep 30, 2026 | 8.29 | 8.46 | 8.26 | 8.35 | 8.15 | 0.12% | 646 |
| Sep 29, 2026 | 8.41 | 8.55 | 8.34 | 8.34 | 8.14 | -1.53% | 10,094 |
| Sep 28, 2026 | 8.56 | 8.66 | 8.47 | 8.47 | 8.27 | -1.97% | 694 |
| Sep 25, 2026 | 8.57 | 8.74 | 8.57 | 8.64 | 8.43 | 0.23% | 362 |
| Sep 24, 2026 | 8.73 | 8.80 | 8.62 | 8.62 | 8.41 | -0.92% | 1,399 |
| Sep 23, 2026 | 8.69 | 8.80 | 8.60 | 8.70 | 8.49 | -0.91% | 138 |
| Sep 22, 2026 | 8.80 | 8.87 | 8.72 | 8.78 | 8.57 | -0.23% | 532 |
| Sep 21, 2026 | 8.73 | 8.91 | 8.73 | 8.80 | 8.59 | -0.45% | 169 |
| Sep 18, 2026 | 8.87 | 8.91 | 8.77 | 8.84 | 8.63 | -0.23% | 773 |
| Sep 17, 2026 | 8.95 | 9.00 | 8.85 | 8.86 | 8.65 | -1.12% | 366 |
| Sep 16, 2026 | 8.94 | 9.10 | 8.94 | 8.96 | 8.74 | -0.99% | 1,161 |
| Sep 15, 2026 | 9.08 | 9.09 | 8.93 | 9.05 | 8.83 | -0.06% | 165 |
| Sep 14, 2026 | 8.97 | 9.09 | 8.97 | 9.06 | 8.84 | -0.28% | 228 |
| Sep 11, 2026 | 9.12 | 9.15 | 9.07 | 9.08 | 8.86 | - | 35 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.07 | 9.08 | 8.86 | 0.11% | 300 |
| Sep 9, 2026 | 9.04 | 9.21 | 9.04 | 9.07 | 8.85 | -0.38% | 353 |
| Sep 8, 2026 | 9.00 | 9.17 | 8.93 | 9.11 | 8.88 | -0.60% | 371 |
| Sep 4, 2026 | 9.13 | 9.22 | 8.96 | 9.16 | 8.94 | 0.22% | 54 |
| Sep 3, 2026 | 9.21 | 9.29 | 9.10 | 9.14 | 8.92 | -0.27% | 661 |
| Sep 2, 2026 | 9.19 | 9.25 | 9.12 | 9.17 | 8.94 | 0.49% | 691 |
| Sep 1, 2026 | 9.21 | 9.30 | 9.12 | 9.12 | 8.90 | -0.55% | 2,666 |