Global Net Lease, Inc. (LON:0IW3)
London · Delayed Price · Currency is GBP · Price in USD 9.03
-0.11 (-1.20%)
Aug 12, 2026, 4:59 PM GMT
LON:0IW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.09 | 9.09 | 8.96 | 9.01 | 9.01 | -1.42% | 19 |
| Aug 11, 2026 | 9.35 | 9.35 | 9.14 | 9.14 | 9.14 | -0.87% | 44 |
| Aug 10, 2026 | 9.23 | 9.25 | 8.97 | 9.22 | 9.22 | 1.32% | 4,932 |
| Aug 7, 2026 | 9.29 | 9.29 | 9.04 | 9.10 | 9.10 | 1.00% | 233 |
| Aug 6, 2026 | 8.80 | 9.12 | 8.80 | 9.01 | 9.01 | 4.52% | 1,764 |
| Aug 5, 2026 | 8.66 | 8.74 | 8.44 | 8.62 | 8.62 | -0.35% | 4,758 |
| Aug 4, 2026 | 8.73 | 8.82 | 8.59 | 8.65 | 8.65 | -0.35% | 767 |
| Aug 3, 2026 | 8.68 | 8.84 | 8.59 | 8.68 | 8.68 | -0.34% | 620 |
| Jul 31, 2026 | 8.79 | 8.98 | 8.70 | 8.71 | 8.71 | -0.34% | 384 |
| Jul 30, 2026 | 8.90 | 8.99 | 8.73 | 8.74 | 8.74 | -1.35% | 118 |
| Jul 29, 2026 | 8.89 | 8.89 | 8.75 | 8.86 | 8.86 | -1.12% | 125 |
| Jul 28, 2026 | 8.93 | 9.05 | 8.83 | 8.96 | 8.96 | 0.34% | 290 |
| Jul 27, 2026 | 9.05 | 9.05 | 8.80 | 8.93 | 8.93 | 0.11% | 108 |
| Jul 24, 2026 | 8.80 | 9.00 | 8.76 | 8.92 | 8.92 | -0.11% | 417 |
| Jul 23, 2026 | 9.09 | 9.24 | 8.92 | 8.93 | 8.93 | -2.72% | 476 |
| Jul 22, 2026 | 9.25 | 9.25 | 9.14 | 9.18 | 9.18 | 0.88% | 662 |
| Jul 21, 2026 | 9.28 | 9.29 | 9.07 | 9.10 | 9.10 | -0.33% | 61 |
| Jul 20, 2026 | 9.34 | 9.34 | 9.11 | 9.13 | 9.13 | -0.22% | 903 |
| Jul 17, 2026 | 9.31 | 9.61 | 9.15 | 9.15 | 9.15 | -1.82% | 180 |
| Jul 16, 2026 | 8.83 | 9.34 | 8.83 | 9.32 | 9.32 | 4.37% | 947 |
| Jul 15, 2026 | 8.88 | 8.93 | 8.75 | 8.93 | 8.93 | 1.47% | 457 |
| Jul 14, 2026 | 8.85 | 8.87 | 8.77 | 8.80 | 8.80 | -1.57% | 318 |
| Jul 13, 2026 | 9.00 | 9.12 | 8.89 | 8.94 | 8.94 | 1.13% | 489 |
| Jul 10, 2026 | 9.10 | 9.19 | 8.98 | 9.03 | 8.84 | 0.44% | 919 |
| Jul 9, 2026 | 9.02 | 9.04 | 8.90 | 8.99 | 8.80 | 0.22% | 157 |
| Jul 8, 2026 | 8.88 | 9.06 | 8.88 | 8.97 | 8.78 | -0.55% | 258 |
| Jul 7, 2026 | 9.09 | 9.17 | 9.02 | 9.02 | 8.83 | -0.99% | 68 |
| Jul 6, 2026 | 9.28 | 9.32 | 9.07 | 9.11 | 8.92 | -0.65% | 131 |
| Jul 2, 2026 | 8.85 | 9.17 | 8.85 | 9.17 | 8.98 | 1.89% | 173 |
| Jul 1, 2026 | 9.01 | 9.04 | 8.86 | 9.00 | 8.81 | -0.33% | 1,262 |
| Jun 30, 2026 | 9.00 | 9.05 | 8.86 | 9.03 | 8.84 | 1.69% | 198 |
| Jun 29, 2026 | 8.99 | 9.09 | 8.88 | 8.88 | 8.69 | -0.89% | 247 |
| Jun 26, 2026 | 9.08 | 9.09 | 8.93 | 8.96 | 8.77 | -0.78% | 647 |
| Jun 25, 2026 | 9.22 | 9.32 | 8.99 | 9.03 | 8.84 | -1.74% | 119 |
| Jun 24, 2026 | 9.00 | 9.23 | 9.00 | 9.19 | 9.00 | 0.55% | 39 |
| Jun 23, 2026 | 9.34 | 9.34 | 9.08 | 9.14 | 8.95 | -0.22% | 507 |
| Jun 22, 2026 | 9.31 | 9.40 | 9.13 | 9.16 | 8.97 | -0.22% | 576 |
| Jun 18, 2026 | 9.20 | 9.20 | 9.12 | 9.18 | 8.99 | 0.55% | 84 |
| Jun 17, 2026 | 9.26 | 9.26 | 9.13 | 9.13 | 8.94 | -2.14% | 34 |
| Jun 16, 2026 | 9.24 | 9.56 | 9.24 | 9.33 | 9.13 | -0.11% | 149 |
| Jun 15, 2026 | 9.54 | 9.54 | 9.34 | 9.34 | 9.14 | -0.74% | 535 |
| Jun 12, 2026 | 9.35 | 9.45 | 9.33 | 9.41 | 9.21 | -0.11% | 22 |
| Jun 11, 2026 | 9.66 | 9.66 | 9.42 | 9.42 | 9.22 | -1.77% | 95 |
| Jun 10, 2026 | 9.69 | 9.69 | 9.55 | 9.59 | 9.39 | -0.10% | 462 |
| Jun 9, 2026 | 9.56 | 9.66 | 9.49 | 9.60 | 9.40 | 1.59% | 114 |
| Jun 8, 2026 | 9.39 | 9.57 | 9.39 | 9.45 | 9.25 | 0.75% | 1,320 |
| Jun 5, 2026 | 9.36 | 9.48 | 9.36 | 9.38 | 9.18 | 0.75% | 906 |
| Jun 4, 2026 | 9.37 | 9.37 | 9.21 | 9.31 | 9.11 | 0.87% | 182 |
| Jun 3, 2026 | 9.42 | 9.43 | 9.22 | 9.23 | 9.04 | -2.02% | 243 |
| Jun 2, 2026 | 9.25 | 9.42 | 9.16 | 9.42 | 9.22 | 2.73% | 169 |