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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.06	2.04	2.04	2.06	2.04	2
December 23, 2025	2.12	2.05	2.05	2.12	2.05	2
December 22, 2025	2.05	2.05	2.05	2.05	2.05	0
December 19, 2025	2.04	2.04	2.04	2.04	2.04	0
December 18, 2025	1.96	2.04	2.04	2.04	1.96	131
December 17, 2025	2.1	2.06	2.06	2.1	2.06	4
December 16, 2025	2.1	2.05	2.05	2.12	2	30
December 15, 2025	1.95	2.06	2.06	2.1	1.95	3
December 12, 2025	2.1	2.06	2.06	2.1	2.06	7
December 11, 2025	2.1	2.06	2.06	2.1	2.06	2
December 10, 2025	2.07	2.07	2.07	2.07	2.07	0
December 09, 2025	2.12	2.06	2.06	2.12	1.95	6
December 08, 2025	2.12	2.06	2.06	2.12	2	20
December 05, 2025	1.96	2.06	2.06	2.08	1.96	2,257
December 04, 2025	2.08	2.04	2.04	2.08	2.04	2
December 03, 2025	2.03	2.03	2.03	2.03	2.03	0
December 02, 2025	2	2.03	2.03	2.03	2	3,080
December 01, 2025	2.01	2.01	2.01	2.01	2.01	0
November 28, 2025	2.04	2.04	2.04	2.04	2.04	0
November 27, 2025	2	2.04	2.04	2.04	2	1,254
November 26, 2025	2	2.04	2.04	2.04	2	61,284
November 25, 2025	2.08	2.04	2.04	2.08	2.04	3,500
November 24, 2025	2.09	2.09	2.09	2.09	2.09	0
November 21, 2025	2.12	2.1	2.1	2.12	2.1	60
November 20, 2025	2.06	2.08	2.08	2.08	2.06	10
November 19, 2025	2.06	2.08	2.08	2.08	2.06	189
November 18, 2025	2.06	2.07	2.07	2.07	2.06	523
November 17, 2025	2.08	2.07	2.07	2.08	2.07	1
November 14, 2025	2.1	2.1	2.1	2.1	2.1	0
November 13, 2025	2.1	2.1	2.1	2.1	2.1	0
November 12, 2025	2.08	2.08	2.08	2.08	2.08	0
November 11, 2025	2.08	2.08	2.08	2.08	2.08	0
November 10, 2025	2.06	2.07	2.07	2.07	2	224,960
November 07, 2025	2.08	2.11	2.11	2.11	2.08	1
November 06, 2025	2.12	2.08	2.08	2.16	2.08	289
November 05, 2025	2.12	2.05	2.05	2.12	2.05	45
November 04, 2025	2.05	2.05	2.05	2.05	2.05	0
November 03, 2025	2.12	2.07	2.07	2.12	2.07	4
October 31, 2025	2.05	2.05	2.05	2.05	2.05	0
October 30, 2025	2.02	2.04	2.04	2.04	2	48,124
October 29, 2025	2.06	2.03	2.03	2.06	2.03	30
October 28, 2025	2.06	2.05	2.05	2.06	2	3,880
October 27, 2025	2.02	2.06	2.06	2.06	2.02	3,305
October 24, 2025	2.12	2.01	2.01	2.12	2.01	8,803
October 23, 2025	2.09	2.01	2.02	2.09	2	56,993
October 22, 2025	2.1	2.06	2.06	2.1	2.04	17,291
October 21, 2025	2.1	2.08	2.08	2.1	2.08	2,004
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

Globalworth Real Estate Investments Limited (GWI.L) LSE