Skip to main content
Globalworth Real Estate Investments Limited (AIM:GWI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.790
+0.050 (2.87%)
Apr 29, 2026, 8:00 AM GMT

AIM:GWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.791.791.661.741.742.96%12
Apr 27, 20261.751.791.691.691.69-4.52%19,934
Apr 24, 20261.791.791.791.771.77-2
Apr 23, 20261.751.791.751.771.771.14%66
Apr 22, 20261.801.801.751.751.75-1.13%1,007
Apr 21, 20261.801.801.801.771.770.57%4
Apr 20, 20261.761.761.761.761.76-2.22%-
Apr 17, 20261.701.801.701.801.802.86%6,706
Apr 16, 20261.801.801.751.751.750.29%396
Apr 15, 20261.751.751.751.751.75-0.29%-
Apr 14, 20261.751.751.751.751.750.29%-
Apr 13, 20261.691.801.691.751.750.29%50,001
Apr 10, 20261.801.801.801.741.743.57%1
Apr 9, 20261.681.681.681.681.68-3.45%3,000
Apr 8, 20261.801.801.701.741.740.29%37
Apr 7, 20261.801.801.701.741.74-0.86%2,004
Apr 2, 20261.751.751.751.751.75--
Apr 1, 20261.801.801.801.751.75-1
Mar 31, 20261.681.701.701.751.751.74%152
Mar 30, 20261.721.721.721.721.72-0.29%-
Mar 27, 20261.701.701.701.731.730.88%3,000
Mar 26, 20261.711.711.711.711.710.88%-
Mar 25, 20261.801.801.681.701.70-1.74%13,497
Mar 24, 20261.751.751.691.731.73-4.17%4,209
Mar 23, 20261.801.801.801.801.801.41%3
Mar 20, 20261.801.801.801.781.78-1
Mar 19, 20261.801.801.801.781.78-51
Mar 18, 20261.781.781.781.781.78-0.28%-
Mar 17, 20261.781.781.781.781.780.28%-
Mar 16, 20261.761.801.761.781.78-2,588
Mar 13, 20261.761.801.761.781.78-2,501
Mar 12, 20261.781.781.781.781.78-1.39%-
Mar 11, 20261.791.801.791.801.750.56%2,570
Mar 10, 20261.791.791.791.791.742.58%1
Mar 9, 20261.701.791.701.751.70-3.06%564
Mar 6, 20261.801.801.791.801.751.12%2
Mar 5, 20261.701.841.701.781.730.56%15,161
Mar 4, 20261.851.861.701.771.72-16,502
Mar 3, 20261.741.741.741.771.720.28%2,500
Mar 2, 20261.761.761.701.771.72-2.75%13,672
Feb 27, 20261.801.801.801.821.762.54%2,500
Feb 26, 20261.681.681.681.771.724.12%1,030
Feb 25, 20261.721.781.701.701.65-4.23%33,298
Feb 24, 20261.811.821.811.781.732.01%2,700
Feb 23, 20261.801.801.741.741.69-4.40%14,629
Feb 20, 20261.801.871.801.821.773.12%6,500
Feb 19, 20262.202.201.711.771.72-15.55%64,815
Feb 18, 20262.202.262.062.092.03-6.70%22,062
Feb 17, 20262.242.242.202.242.18-1.32%4,145
Feb 16, 20262.202.202.202.272.21-4
Feb 13, 20262.222.222.222.272.211.34%5
Feb 12, 20262.262.262.222.242.18-0.88%9,815
Feb 11, 20262.242.302.232.262.203.20%7,130
Feb 10, 20262.202.262.142.192.132.34%14,060
Feb 9, 20262.082.122.082.142.081.90%3,006
Feb 6, 20262.102.102.082.102.040.96%12,725
Feb 5, 20262.082.082.082.082.02--
Feb 4, 20262.062.102.062.082.020.48%1,427
Feb 3, 20262.062.062.042.072.01-0.48%2,551
Feb 2, 20262.042.042.042.082.020.48%2
Jan 30, 20262.072.072.072.072.01-1,765
Jan 29, 20262.102.102.102.072.01-200
Jan 28, 20262.042.102.042.072.01-0.48%284
Jan 27, 20262.062.062.062.082.020.48%30
Jan 26, 20261.941.941.942.072.010.49%40
Jan 23, 20261.972.101.972.062.00-0.48%1,687
Jan 22, 20262.102.102.082.072.01-8
Jan 21, 20262.102.102.102.072.01-901
Jan 20, 20262.102.102.102.072.01-6
Jan 19, 20262.072.072.072.072.010.98%-
Jan 16, 20262.052.052.052.051.99--
Jan 15, 20262.042.102.002.051.991.49%16,616
Jan 14, 20262.002.002.002.021.961.00%1
Jan 13, 20262.002.002.002.001.94-0.99%52
Jan 12, 20262.022.022.022.021.96--
Jan 9, 20262.042.122.002.021.96-2.42%3,854
Jan 8, 20262.072.072.072.072.010.49%-
Jan 7, 20262.062.062.062.062.000.49%500
Jan 6, 20262.052.052.052.051.991.49%-
Jan 5, 20262.022.061.982.021.961.51%8,277
Jan 2, 20261.991.991.991.991.93-0.25%21
Dec 31, 20252.042.122.042.001.94-2.68%501
Dec 30, 20252.102.102.102.051.990.49%2
Dec 29, 20252.042.042.042.041.98-6,030
Dec 24, 20252.062.062.062.041.98-0.49%2
Dec 23, 20252.122.122.122.051.99-1
Dec 22, 20252.052.052.052.051.990.74%-
Dec 19, 20252.042.042.042.041.98-0.25%-
Dec 18, 20251.961.961.962.041.98-0.97%130
Dec 17, 20252.102.102.102.062.000.49%2
Dec 16, 20252.002.121.952.051.99-0.49%29
Dec 15, 20251.952.101.952.062.00-2
Dec 12, 20252.102.102.102.062.00-4
Dec 11, 20252.102.102.102.062.00-0.48%1
Dec 10, 20252.072.072.072.072.010.49%-
Dec 9, 20252.122.121.952.062.00-5
Dec 8, 20252.122.122.002.062.00-17
Dec 5, 20252.022.081.962.062.000.98%2,256
Dec 4, 20252.082.082.082.041.980.49%1
Dec 3, 20252.032.032.032.031.97--