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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.8	1.82	1.82	1.87	1.8	7,000
February 19, 2026	2.2	1.77	1.77	2.2	1.71	64,814
February 18, 2026	2.2	2.09	2.09	2.26	2.06	22,062
February 17, 2026	2.24	2.24	2.24	2.24	2.2	6,042
February 16, 2026	2.2	2.27	2.27	2.27	2.2	6
February 13, 2026	2.22	2.27	2.27	2.27	2.22	6
February 12, 2026	2.24	2.24	2.24	2.26	2.22	9,815
February 11, 2026	2.24	2.26	2.26	2.3	2.23	7,630
February 10, 2026	2.2	2.19	2.19	2.26	2.14	14,060
February 09, 2026	2.08	2.14	2.14	2.14	2.08	4,506
February 06, 2026	2.1	2.1	2.1	2.1	2.08	12,725
February 05, 2026	2.08	2.08	2.08	2.08	2.08	0
February 04, 2026	2.06	2.08	2.08	2.1	2.06	1,927
February 03, 2026	2.06	2.07	2.07	2.07	2.04	5,000
February 02, 2026	2.04	2.08	2.08	2.08	2.04	4
January 30, 2026	2.07	2.07	2.07	2.07	2.07	0
January 29, 2026	2.1	2.07	2.07	2.1	2.07	200
January 28, 2026	2.04	2.07	2.07	2.1	2.04	285
January 27, 2026	2.06	2.08	2.08	2.08	2.06	60
January 26, 2026	1.94	2.07	2.07	2.07	1.94	40
January 23, 2026	1.97	2.06	2.06	2.06	1.97	1,687
January 22, 2026	2.1	2.07	2.07	2.1	2.07	8
January 21, 2026	2.1	2.07	2.07	2.1	2.07	901
January 20, 2026	2.1	2.07	2.07	2.1	2.07	12
January 19, 2026	2.07	2.07	2.07	2.07	2.07	0
January 16, 2026	2.05	2.05	2.05	2.05	2.05	0
January 15, 2026	2.04	2.05	2.05	2.1	2	21,571
January 14, 2026	2	2.02	2.02	2.02	2	1
January 13, 2026	2	2	2	2	2	20
January 12, 2026	2.02	2.02	2.02	2.02	2.02	0
January 09, 2026	2.12	2.02	2.02	2.12	2	3,811
January 08, 2026	2.07	2.07	2.07	2.07	2.07	0
January 07, 2026	2.06	2.06	2.06	2.06	2.06	0
January 06, 2026	2.05	2.05	2.05	2.05	2.05	0
January 05, 2026	2.06	2.02	2.02	2.06	1.98	10,493
January 02, 2026	1.99	1.99	1.99	1.99	1.99	0
December 31, 2025	2.12	2	2	2.12	2	1,001
December 30, 2025	2.1	2.05	2.05	2.1	2.05	4
December 29, 2025	2.04	2.04	2.04	2.04	2.04	6,030
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

Globalworth Real Estate Investments Limited (GWI.L) LSE