Skip to main content
Globalworth Real Estate Investments Limited (AIM:GWI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.781
-0.019 (-1.06%)
Mar 9, 2026, 12:13 PM GMT

AIM:GWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.701.791.701.70--5.56%14
Mar 6, 20261.791.801.801.801.801.12%2
Mar 5, 20261.701.841.701.781.780.56%15,161
Mar 4, 20261.851.861.701.771.77-16,502
Mar 3, 20261.741.741.741.771.770.28%2,500
Mar 2, 20261.761.761.701.771.77-2.75%13,672
Feb 27, 20261.801.801.801.821.822.54%2,500
Feb 26, 20261.681.681.681.771.774.12%709
Feb 25, 20261.721.781.701.701.70-4.23%33,298
Feb 24, 20261.811.821.811.781.782.01%2,700
Feb 23, 20261.801.801.741.741.74-4.40%13,689
Feb 20, 20261.801.871.801.821.823.12%6,500
Feb 19, 20262.202.201.711.771.77-15.55%57,815
Feb 18, 20262.202.262.062.092.09-6.70%21,562
Feb 17, 20262.242.242.202.242.24-1.32%4,145
Feb 16, 20262.202.202.202.272.27-4
Feb 13, 20262.222.222.222.272.271.34%5
Feb 12, 20262.262.262.222.242.24-0.88%9,815
Feb 11, 20262.242.302.232.262.263.20%7,130
Feb 10, 20262.202.262.142.192.192.34%8,060
Feb 9, 20262.082.082.082.142.141.90%3,006
Feb 6, 20262.102.102.082.102.100.96%12,725
Feb 5, 20262.082.082.082.082.08--
Feb 4, 20262.062.102.062.082.080.48%1,427
Feb 3, 20262.062.062.042.072.07-0.48%2,551
Feb 2, 20262.042.042.042.082.080.48%2
Jan 30, 20262.072.072.072.072.07-1,765
Jan 29, 20262.102.102.102.072.07-200
Jan 28, 20262.042.102.042.072.07-0.48%285
Jan 27, 20262.062.062.062.082.080.48%30
Jan 26, 20261.941.941.942.072.070.49%40
Jan 23, 20261.972.101.972.062.06-0.48%1,687
Jan 22, 20262.102.102.082.072.07-8
Jan 21, 20262.102.102.102.072.07-901
Jan 20, 20262.102.102.102.072.07-6
Jan 19, 20262.072.072.072.072.070.98%-
Jan 16, 20262.052.052.052.052.05--
Jan 15, 20262.042.102.002.052.051.49%16,615
Jan 14, 20262.002.002.002.022.021.00%1
Jan 13, 20262.002.002.002.002.00-0.99%52
Jan 12, 20262.022.022.022.022.02--
Jan 9, 20262.042.122.002.022.02-2.42%3,854
Jan 8, 20262.072.072.072.072.070.49%-
Jan 7, 20262.062.062.062.062.060.49%500
Jan 6, 20262.052.052.052.052.051.49%-
Jan 5, 20262.062.021.982.022.021.51%8,277
Jan 2, 20261.991.991.991.991.99-0.25%21
Dec 31, 20252.042.122.042.002.00-2.68%501
Dec 30, 20252.102.102.102.052.050.49%2
Dec 29, 20252.042.042.042.042.04-6,030
Dec 24, 20252.062.062.062.042.04-0.49%2
Dec 23, 20252.122.122.122.052.05-1
Dec 22, 20252.052.052.052.052.050.74%-
Dec 19, 20252.042.042.042.042.04-0.25%-
Dec 18, 20251.961.961.962.042.04-0.97%130
Dec 17, 20252.102.102.102.062.060.49%2
Dec 16, 20252.002.121.952.052.05-0.49%29
Dec 15, 20251.952.101.952.062.06-2
Dec 12, 20252.102.102.102.062.06-4
Dec 11, 20252.102.102.102.062.06-0.48%1
Dec 10, 20252.072.072.072.072.070.49%-
Dec 9, 20252.122.121.952.062.06-6
Dec 8, 20252.122.122.002.062.06-17
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