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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.38	2.39	2.39	2.39	2.38	402
July 03, 2025	2.4	2.38	2.38	2.4	2.36	2,048
July 02, 2025	2.4	2.37	2.37	2.4	2.34	38
July 01, 2025	2.37	2.37	2.37	2.37	2.37	0
June 30, 2025	2.4	2.37	2.37	2.4	2.37	500
June 27, 2025	2.37	2.37	2.37	2.37	2.37	0
June 26, 2025	2.36	2.37	2.37	2.42	2.34	1,590
June 25, 2025	2.39	2.39	2.39	2.39	2.39	0
June 24, 2025	2.38	2.39	2.39	2.42	2.36	4,058
June 23, 2025	2.4	2.41	2.41	2.44	2.4	2,409
June 20, 2025	2.4	2.42	2.42	2.42	2.4	101
June 19, 2025	2.38	2.41	2.41	2.41	2.38	1,500
June 18, 2025	2.41	2.41	2.41	2.41	2.41	0
June 17, 2025	2.38	2.41	2.41	2.44	2.38	3
June 16, 2025	2.44	2.41	2.41	2.44	2.41	20
June 13, 2025	2.41	2.41	2.41	2.41	2.41	0
June 12, 2025	2.42	2.41	2.41	2.44	2.41	5,633
June 11, 2025	2.42	2.4	2.4	2.42	2.38	65
June 10, 2025	2.38	2.4	2.4	2.42	2.38	36
June 09, 2025	2.4	2.4	2.4	2.4	2.36	6,000
June 06, 2025	2.42	2.41	2.41	2.42	2.41	3,000
June 05, 2025	2.42	2.41	2.41	2.42	2.4	1,049
June 04, 2025	2.42	2.43	2.43	2.43	2.4	1,018
June 03, 2025	2.48	2.45	2.45	2.48	2.45	6
June 02, 2025	2.5	2.44	2.44	2.5	2.44	1,005
May 30, 2025	2.48	2.42	2.42	2.48	2.42	26
May 29, 2025	2.42	2.42	2.42	2.42	2.42	0
May 28, 2025	2.48	2.42	2.42	2.5	2.42	139
May 27, 2025	2.48	2.42	2.42	2.48	2.42	30

Globalworth Real Estate Investments Limited (GWI.L) LSE