Globalworth Real Estate Investments Limited - GWI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.18	2.1	2.1	2.18	2.1	1,705
September 26, 2025	2.08	2.13	2.13	2.18	2.08	3,357
September 25, 2025	2.18	2.13	2.13	2.18	2.1	1,634
September 24, 2025	2.02	2.12	2.12	2.26	2.02	15,798
September 23, 2025	2.3	2.31	2.31	2.36	2.3	9,986
September 22, 2025	2.34	2.33	2.33	2.34	2.33	4,875
September 19, 2025	2.32	2.32	2.32	2.32	2.32	0
September 18, 2025	2.32	2.32	2.32	2.32	2.32	0
September 17, 2025	2.34	2.32	2.32	2.34	2.32	3,000
September 16, 2025	2.34	2.37	2.37	2.37	2.34	200
September 15, 2025	2.37	2.37	2.37	2.37	2.37	0
September 12, 2025	2.4	2.37	2.37	2.4	2.34	15
September 11, 2025	2.37	2.37	2.37	2.37	2.37	0
September 10, 2025	2.34	2.37	2.37	2.37	2.34	1,004
September 09, 2025	2.37	2.37	2.37	2.37	2.37	0
September 08, 2025	2.37	2.37	2.37	2.37	2.37	0
September 05, 2025	2.37	2.37	2.37	2.37	2.37	0
September 04, 2025	2.37	2.37	2.37	2.37	2.37	0
September 03, 2025	2.34	2.37	2.37	2.4	2.34	958
September 02, 2025	2.37	2.37	2.37	2.37	2.37	75
September 01, 2025	2.39	2.37	2.37	2.39	2.37	150
August 29, 2025	2.37	2.37	2.37	2.37	2.37	0
August 28, 2025	2.4	2.37	2.37	2.4	2.3	9,102
August 27, 2025	2.4	2.37	2.37	2.4	2.34	29
August 26, 2025	2.37	2.37	2.37	2.37	2.37	0
August 22, 2025	2.37	2.37	2.37	2.37	2.37	0
August 21, 2025	2.34	2.37	2.37	2.37	2.34	2
August 20, 2025	2.37	2.37	2.37	2.37	2.37	0
August 19, 2025	2.37	2.37	2.37	2.37	2.37	0
August 18, 2025	2.37	2.37	2.37	2.37	2.37	0
August 15, 2025	2.37	2.37	2.37	2.37	2.37	0
August 14, 2025	2.34	2.35	2.35	2.38	2.32	4,674
August 13, 2025	2.36	2.36	2.36	2.36	2.36	0
August 12, 2025	2.38	2.36	2.36	2.38	2.34	1,112
August 11, 2025	2.34	2.36	2.36	2.36	2.34	8,000
August 08, 2025	2.36	2.36	2.36	2.36	2.36	0
August 07, 2025	2.38	2.34	2.34	2.38	2.3	5,281
August 06, 2025	2.4	2.34	2.34	2.44	2.34	8,868
August 05, 2025	2.39	2.39	2.39	2.39	2.39	0
August 04, 2025	2.39	2.39	2.39	2.39	2.39	0
August 01, 2025	2.39	2.39	2.39	2.39	2.39	0
July 31, 2025	2.38	2.39	2.39	2.5	2.38	1,002
July 30, 2025	2.39	2.39	2.39	2.39	2.39	0
July 29, 2025	2.38	2.39	2.39	2.4	2.38	692
July 28, 2025	2.39	2.39	2.39	2.39	2.39	0
July 25, 2025	2.38	2.38	2.38	2.38	2.38	260
July 24, 2025	2.39	2.39	2.39	2.39	2.39	0
July 23, 2025	2.38	2.41	2.41	2.41	2.38	30
July 22, 2025	2.4	2.4	2.4	2.4	2.4	0
July 21, 2025	2.38	2.4	2.4	2.4	2.38	319
July 18, 2025	2.44	2.41	2.41	2.44	2.41	382
July 17, 2025	2.44	2.41	2.41	2.44	2.41	50
July 16, 2025	2.41	2.41	2.41	2.41	2.41	0
July 15, 2025	2.4	2.41	2.41	2.42	2.4	1,556
July 14, 2025	2.4	2.41	2.41	2.42	2.4	245
July 11, 2025	2.41	2.41	2.41	2.41	2.41	0
July 10, 2025	2.42	2.4	2.4	2.42	2.4	10
July 09, 2025	2.4	2.41	2.41	2.41	2.4	9,668
July 08, 2025	2.4	2.39	2.39	2.4	2.39	12
July 07, 2025	2.4	2.39	2.39	2.4	2.39	3

Globalworth Real Estate Investments Limited (GWI.L) LSE