Global Net Lease, Inc. (LON:0IW3)
London · Delayed Price · Currency is GBP · Price in USD 8.62
0.00 (0.00%)
Sep 25, 2026, 4:52 PM GMT
LON:0IW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.57 | 8.74 | 8.57 | 8.58 | 8.58 | -0.46% | 334 |
| Sep 24, 2026 | 8.73 | 8.80 | 8.62 | 8.62 | 8.62 | -0.92% | 1,399 |
| Sep 23, 2026 | 8.69 | 8.80 | 8.60 | 8.70 | 8.70 | -0.91% | 138 |
| Sep 22, 2026 | 8.80 | 8.87 | 8.72 | 8.78 | 8.78 | -0.23% | 532 |
| Sep 21, 2026 | 8.73 | 8.91 | 8.73 | 8.80 | 8.80 | -0.45% | 169 |
| Sep 18, 2026 | 8.87 | 8.91 | 8.77 | 8.84 | 8.84 | -0.23% | 773 |
| Sep 17, 2026 | 8.95 | 9.00 | 8.85 | 8.86 | 8.86 | -1.12% | 366 |
| Sep 16, 2026 | 8.94 | 9.10 | 8.94 | 8.96 | 8.96 | -0.99% | 1,161 |
| Sep 15, 2026 | 9.08 | 9.09 | 8.93 | 9.05 | 9.05 | -0.06% | 165 |
| Sep 14, 2026 | 8.97 | 9.09 | 8.97 | 9.06 | 9.06 | -0.28% | 228 |
| Sep 11, 2026 | 9.12 | 9.15 | 9.07 | 9.08 | 9.08 | - | 35 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.07 | 9.08 | 9.08 | 0.11% | 300 |
| Sep 9, 2026 | 9.04 | 9.21 | 9.04 | 9.07 | 9.07 | -0.38% | 353 |
| Sep 8, 2026 | 9.00 | 9.17 | 8.93 | 9.11 | 9.11 | -0.60% | 371 |
| Sep 4, 2026 | 9.13 | 9.22 | 8.96 | 9.16 | 9.16 | 0.22% | 54 |
| Sep 3, 2026 | 9.21 | 9.29 | 9.10 | 9.14 | 9.14 | -0.27% | 661 |
| Sep 2, 2026 | 9.19 | 9.25 | 9.12 | 9.17 | 9.17 | 0.49% | 691 |
| Sep 1, 2026 | 9.21 | 9.30 | 9.12 | 9.12 | 9.12 | -0.55% | 2,666 |
| Aug 31, 2026 | 9.10 | 9.17 | 9.01 | 9.17 | 9.17 | -0.02% | 2,335 |
| Aug 28, 2026 | 9.19 | 9.22 | 9.07 | 9.17 | 9.17 | 0.56% | 1,648 |
| Aug 27, 2026 | 9.21 | 9.22 | 9.03 | 9.12 | 9.12 | -0.44% | 224 |
| Aug 26, 2026 | 9.31 | 9.31 | 9.15 | 9.16 | 9.16 | -0.76% | 313 |
| Aug 25, 2026 | 9.16 | 9.25 | 9.07 | 9.23 | 9.23 | 0.87% | 88 |
| Aug 24, 2026 | 9.05 | 9.21 | 8.98 | 9.15 | 9.15 | 0.66% | 7,549 |
| Aug 21, 2026 | 9.07 | 9.20 | 9.05 | 9.09 | 9.09 | 0.39% | 133 |
| Aug 20, 2026 | 9.20 | 9.20 | 8.89 | 9.06 | 9.06 | 1.51% | 281 |
| Aug 19, 2026 | 8.82 | 9.02 | 8.82 | 8.92 | 8.92 | 0.11% | 678 |
| Aug 18, 2026 | 8.87 | 8.95 | 8.73 | 8.91 | 8.91 | 1.60% | 1,451 |
| Aug 17, 2026 | 8.81 | 8.96 | 8.75 | 8.77 | 8.77 | -0.34% | 8,645 |
| Aug 14, 2026 | 9.09 | 9.11 | 8.80 | 8.80 | 8.80 | -2.11% | 3,311 |
| Aug 13, 2026 | 9.07 | 9.20 | 8.97 | 8.99 | 8.99 | -0.44% | 186 |
| Aug 12, 2026 | 9.09 | 9.09 | 8.96 | 9.03 | 9.03 | -1.20% | 76 |
| 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 |