Grit Real Estate Income Group Limited (LON:GR1T)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
At close: Feb 10, 2026
LON:GR1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 5, 2026 | 6.52 | 6.96 | 6.52 | 6.75 | 6.75 | - | 350,000 |
| Feb 4, 2026 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 75,000 |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 30, 2026 | 6.68 | 6.97 | 6.65 | 6.75 | 6.75 | 1.12% | 140,700 |
| Jan 29, 2026 | 6.65 | 6.51 | 6.50 | 6.68 | 6.68 | 0.38% | 206,918 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 26, 2026 | 6.55 | 7.00 | 6.50 | 6.65 | 6.65 | 1.53% | 75,000 |
| Jan 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 22, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | 100,000 |
| Jan 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 20, 2026 | 6.55 | 6.50 | 6.20 | 6.55 | 6.55 | - | 50,000 |
| Jan 19, 2026 | 6.55 | 6.60 | 6.60 | 6.55 | 6.55 | - | 2,000,000 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 15, 2026 | 6.50 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 9, 2026 | 6.55 | 6.35 | 6.35 | 6.55 | 6.55 | - | 3,057 |
| Jan 8, 2026 | 6.55 | 6.29 | 6.29 | 6.55 | 6.55 | - | 10,412 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 5, 2026 | 6.55 | 6.99 | 6.99 | 6.55 | 6.55 | - | 6,937 |
| Jan 2, 2026 | 6.25 | 6.50 | 6.12 | 6.55 | 6.55 | 4.80% | 61,539 |
| Dec 31, 2025 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | - | 38,083 |
| Dec 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 23, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 215 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 19, 2025 | 6.25 | 6.03 | 6.03 | 6.25 | 6.25 | - | 24,000 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.25 | 6.25 | - | 8,000 |
| Dec 17, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 802 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 12, 2025 | 6.05 | 6.20 | 6.20 | 6.25 | 6.25 | 3.31% | 25,000 |
| Dec 11, 2025 | 6.05 | 6.47 | 6.47 | 6.05 | 6.05 | - | 7,727 |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 9, 2025 | 6.05 | 6.30 | 5.82 | 6.05 | 6.05 | - | 129,616 |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 5, 2025 | 6.05 | 5.82 | 5.82 | 6.05 | 6.05 | - | 13,000 |
| Dec 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 1, 2025 | 6.05 | 6.30 | 6.30 | 6.05 | 6.05 | 0.83% | 1,587 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |