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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2.16	2.13	2.13	2.16	2.13	2
October 17, 2025	2.14	2.12	2.12	2.15	2.08	2,808
October 16, 2025	2.14	2.17	2.17	2.17	2.14	2
October 15, 2025	2.24	2.11	2.11	2.24	2.11	9
October 14, 2025	2.24	2.15	2.15	2.24	2.15	88
October 13, 2025	2.1	2.15	2.15	2.24	2.1	133
October 10, 2025	2.16	2.21	2.21	2.26	2.16	1,144
October 09, 2025	2.21	2.21	2.21	2.21	2.21	0
October 08, 2025	2.16	2.19	2.19	2.19	2.16	0
October 07, 2025	2.16	2.19	2.19	2.19	2.16	2,261
October 06, 2025	2.22	2.16	2.16	2.22	2.16	2
October 03, 2025	2.14	2.14	2.14	2.14	2.14	0
October 02, 2025	2.18	2.13	2.13	2.18	2.13	407
October 01, 2025	2.06	2.1	2.1	2.1	2.06	11
September 30, 2025	2.06	2.12	2.12	2.12	2.06	860
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

Globalworth Real Estate Investments Limited (GWI.L) LSE