Grit Real Estate Income Group Limited (LON:GR1T)
London · Delayed Price · Currency is GBP · Price in GBX 6.15
-0.60 (-8.89%)
Apr 30, 2026, 5:15 PM GMT
LON:GR1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.75 | 6.52 | 5.81 | 6.15 | 6.15 | -8.89% | 254,050 |
| Apr 29, 2026 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 20,000 |
| Apr 28, 2026 | 6.75 | 6.95 | 6.61 | 6.75 | 6.75 | - | 95,526 |
| Apr 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 24, 2026 | 6.75 | 6.99 | 6.60 | 6.75 | 6.75 | - | 42,897 |
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 22, 2026 | 6.75 | 6.60 | 6.60 | 6.75 | 6.75 | - | 31,809 |
| Apr 21, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 35,739 |
| Apr 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 17, 2026 | 6.75 | 6.60 | 6.60 | 6.75 | 6.75 | - | 14,467 |
| Apr 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 9, 2026 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | - | 207,094 |
| Apr 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 27, 2026 | 6.75 | 6.60 | 6.60 | 6.75 | 6.75 | - | 2,748 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| 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 | - | - |