Grit Real Estate Income Group Limited (LON:GR1T)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
Mar 24, 2026, 8:00 AM GMT
LON:GR1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 1,204,000 |
| Mar 23, 2026 | 6.75 | 6.59 | 6.50 | 6.75 | 6.75 | - | 92,000 |
| Mar 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 18, 2026 | 6.75 | 6.94 | 6.59 | 6.75 | 6.75 | - | 4,769 |
| Mar 17, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 191,426 |
| Mar 16, 2026 | 6.75 | 6.76 | 6.56 | 6.75 | 6.75 | - | 571,871 |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 12, 2026 | 6.75 | 6.57 | 6.56 | 6.75 | 6.75 | - | 71,000 |
| Mar 11, 2026 | 6.75 | 6.94 | 6.57 | 6.75 | 6.75 | - | 22,000 |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 9, 2026 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 6,000 |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 27, 2026 | 6.75 | 6.94 | 6.94 | 6.75 | 6.75 | - | 50,000 |
| Feb 26, 2026 | 6.75 | 6.94 | 6.94 | 6.75 | 6.75 | - | 201 |
| Feb 25, 2026 | 6.75 | 6.56 | 6.56 | 6.75 | 6.75 | - | 31,767 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 23, 2026 | 6.75 | 6.94 | 6.94 | 6.75 | 6.75 | - | 7,132 |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 19, 2026 | 6.75 | 6.75 | 6.55 | 6.75 | 6.75 | - | 357,287 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| 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 | 6.75 | 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 | - | - |