Skip to main content
Globalworth Real Estate Investments Limited (AIM:GWI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.060
+0.020 (0.98%)
At close: Dec 5, 2025

AIM:GWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.081.962.062.060.98%2,256
Dec 4, 20252.082.082.082.042.040.49%1
Dec 3, 20252.032.032.032.032.03--
Dec 2, 20252.002.002.002.032.031.25%1,540
Dec 1, 20252.012.012.012.012.01-1.72%-
Nov 28, 20252.042.042.042.042.04--
Nov 27, 20252.002.002.002.042.04-627
Nov 26, 20252.002.002.002.042.04-53,892
Nov 25, 20252.082.082.062.042.04-2.39%3,500
Nov 24, 20252.092.092.092.092.09-0.48%-
Nov 21, 20252.122.122.122.102.100.96%30
Nov 20, 20252.062.062.062.082.08-9
Nov 19, 20252.062.062.062.082.080.48%127
Nov 18, 20252.062.062.062.072.07-522
Nov 17, 20252.082.082.082.072.07-1.43%1
Nov 14, 20252.102.102.102.102.10--
Nov 13, 20252.102.102.102.102.100.96%1,101
Nov 12, 20252.082.082.082.082.08--
Nov 11, 20252.082.082.082.082.080.48%-
Nov 10, 20252.022.062.002.072.07-1.90%224,959
Nov 7, 20252.082.082.082.112.111.44%1
Nov 6, 20252.122.162.122.082.081.46%290
Nov 5, 20252.122.122.122.052.05-45
Nov 4, 20252.052.052.052.052.05-0.97%-
Nov 3, 20252.122.122.122.072.070.98%3
Oct 31, 20252.052.052.052.052.050.49%-
Oct 30, 20252.022.022.002.042.040.49%48,124
Oct 29, 20252.062.062.062.032.03-0.98%1,130
Oct 28, 20252.062.062.002.052.05-0.49%3,879
Oct 27, 20252.022.022.022.062.062.49%3,183
Oct 24, 20252.022.122.022.012.01-8,801
Oct 23, 20252.022.092.002.012.01-2.43%71,993
Oct 22, 20252.102.102.022.062.06-0.96%17,287
Oct 21, 20252.102.102.102.082.08-2.35%2,003
Oct 20, 20252.162.162.162.132.130.47%1
Oct 17, 20252.142.152.082.122.12-2.30%2,545
Oct 16, 20252.142.142.142.172.172.84%1
Oct 15, 20252.242.242.082.112.11-1.86%8
Oct 14, 20252.242.242.222.152.15-88
Oct 13, 20252.102.242.102.152.15-2.71%131
Oct 10, 20252.162.262.162.212.21-1,142
Oct 9, 20252.212.212.212.212.210.91%-
Oct 8, 20252.162.162.162.192.19--
Oct 7, 20252.162.162.162.192.191.39%2,261
Oct 6, 20252.222.222.222.162.160.93%2
Oct 3, 20252.142.142.142.142.140.47%-
Oct 2, 20252.182.182.182.132.131.43%607
Oct 1, 20252.062.062.062.102.10-0.94%11
Sep 30, 20252.062.062.062.122.120.95%430
Sep 29, 20252.182.182.172.102.10-1.41%1,705
Sep 26, 20252.182.182.082.132.13-3,357
Sep 25, 20252.182.182.102.132.130.47%1,633
Sep 24, 20252.022.262.022.122.12-8.23%15,798
Sep 23, 20252.302.362.302.312.31-0.86%9,986
Sep 22, 20252.342.342.342.332.330.43%4,050
Sep 19, 20252.322.322.322.322.32--
Sep 18, 20252.322.322.322.322.32--
Sep 17, 20252.342.342.342.322.32-2.11%1,500
Sep 16, 20252.342.342.342.372.37-100
Sep 15, 20252.372.372.372.372.37--
Sep 12, 20252.402.402.342.372.37-12
Sep 11, 20252.372.372.372.372.37--
Sep 10, 20252.342.342.342.372.37-1,002
Sep 9, 20252.372.372.372.372.37--
Sep 8, 20252.372.372.372.372.37--
Sep 5, 20252.372.372.372.372.37--
Sep 4, 20252.372.372.372.372.37--
Sep 3, 20252.342.402.342.372.32-954
Sep 2, 20252.322.322.322.372.32--
Sep 1, 20252.392.392.392.372.32-75
Aug 29, 20252.322.322.322.372.32--
Aug 28, 20252.402.402.302.372.32-9,102
Aug 27, 20252.402.402.342.372.32-29
Aug 26, 20252.322.322.322.372.32--
Aug 22, 20252.322.322.322.372.32--
Aug 21, 20252.342.342.342.372.32-1
Aug 20, 20252.322.322.322.372.32--
Aug 19, 20252.322.322.322.372.32--
Aug 18, 20252.322.322.322.372.32--
Aug 15, 20252.322.322.322.372.320.85%-
Aug 14, 20252.342.382.322.352.30-0.42%3,237
Aug 13, 20252.312.312.312.362.31--
Aug 12, 20252.382.382.342.362.31-1,056
Aug 11, 20252.342.342.342.362.31-4,000
Aug 8, 20252.312.312.312.362.310.85%-
Aug 7, 20252.382.382.302.342.29-5,281
Aug 6, 20252.402.442.342.342.29-2.09%7,367
Aug 5, 20252.342.342.342.392.34--
Aug 4, 20252.342.342.342.392.34--
Aug 1, 20252.342.342.342.392.34--
Jul 31, 20252.382.502.382.392.34-1,001
Jul 30, 20252.342.342.342.392.34--
Jul 29, 20252.382.402.382.392.34-616
Jul 28, 20252.342.342.342.392.340.42%-
Jul 25, 20252.382.382.382.382.33-0.42%259
Jul 24, 20252.342.342.342.392.34-0.83%-
Jul 23, 20252.382.382.382.412.360.42%15
Jul 22, 20252.352.352.352.402.35--
Jul 21, 20252.382.382.382.402.35-0.41%184
Jul 18, 20252.442.442.442.412.36-381