Grit Real Estate Income Group Limited (LON:GR1T)
London
· Delayed Price · Currency is GBP · Price in GBX 6.50
-0.25 (-3.70%)
Mar 9, 2026, 3:30 PM GMT
LON:GR1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 3,050,000 |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 27, 2026 | 6.75 | 6.94 | 6.94 | 6.75 | 6.75 | - | 50,000 |
| Feb 26, 2026 | 6.75 | 6.94 | 6.94 | 6.75 | 6.75 | - | 201 |
| Feb 25, 2026 | 6.75 | 6.56 | 6.56 | 6.75 | 6.75 | - | 31,767 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 23, 2026 | 6.75 | 6.94 | 6.94 | 6.75 | 6.75 | - | 7,132 |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 19, 2026 | 6.75 | 6.75 | 6.55 | 6.75 | 6.75 | - | 357,287 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 5, 2026 | 6.52 | 6.96 | 6.52 | 6.75 | 6.75 | - | 350,000 |
| Feb 4, 2026 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 75,000 |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 30, 2026 | 6.68 | 6.97 | 6.65 | 6.75 | 6.75 | 1.12% | 140,700 |
| Jan 29, 2026 | 6.65 | 6.51 | 6.50 | 6.68 | 6.68 | 0.38% | 206,918 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 26, 2026 | 6.55 | 7.00 | 6.50 | 6.65 | 6.65 | 1.53% | 75,000 |
| Jan 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 22, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | 100,000 |
| Jan 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 20, 2026 | 6.55 | 6.50 | 6.20 | 6.55 | 6.55 | - | 50,000 |
| Jan 19, 2026 | 6.55 | 6.60 | 6.60 | 6.55 | 6.55 | - | 2,000,000 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 15, 2026 | 6.50 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 9, 2026 | 6.55 | 6.35 | 6.35 | 6.55 | 6.55 | - | 3,057 |
| Jan 8, 2026 | 6.55 | 6.29 | 6.29 | 6.55 | 6.55 | - | 10,412 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 5, 2026 | 6.55 | 6.99 | 6.99 | 6.55 | 6.55 | - | 6,937 |
| Jan 2, 2026 | 6.25 | 6.50 | 6.12 | 6.55 | 6.55 | 4.80% | 61,539 |
| Dec 31, 2025 | 6.25 | 6.50 | 6.10 | 6.25 | 6.25 | - | 38,083 |
| Dec 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 23, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 215 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 19, 2025 | 6.25 | 6.03 | 6.03 | 6.25 | 6.25 | - | 24,000 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.25 | 6.25 | - | 8,000 |
| Dec 17, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 802 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 12, 2025 | 6.05 | 6.20 | 6.20 | 6.25 | 6.25 | 3.31% | 25,000 |
| Dec 11, 2025 | 6.05 | 6.47 | 6.47 | 6.05 | 6.05 | - | 7,727 |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 9, 2025 | 6.05 | 6.30 | 5.82 | 6.05 | 6.05 | - | 129,616 |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 5, 2025 | 6.05 | 5.82 | 5.82 | 6.05 | 6.05 | - | 13,000 |
| Dec 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 1, 2025 | 6.05 | 6.30 | 6.30 | 6.05 | 6.05 | 0.83% | 1,587 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 25, 2025 | 6.00 | 6.30 | 6.30 | 6.00 | 6.00 | - | 5,000 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 19, 2025 | 6.00 | 6.49 | 6.30 | 6.00 | 6.00 | - | 91,142 |
| Nov 18, 2025 | 5.60 | 6.00 | 5.38 | 6.00 | 6.00 | 7.14% | 20,393 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 14, 2025 | 5.60 | 5.96 | 5.96 | 5.60 | 5.60 | - | 60,000 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 12, 2025 | 5.55 | 5.38 | 5.13 | 5.60 | 5.60 | 2.75% | 125,000 |
| Nov 11, 2025 | 5.45 | 5.85 | 5.38 | 5.45 | 5.45 | - | 742,000 |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 7, 2025 | 5.45 | 5.45 | 5.02 | 5.45 | 5.45 | - | 509,377 |
| Nov 6, 2025 | 5.45 | 5.87 | 4.82 | 5.45 | 5.45 | - | 29,841,440 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Nov 3, 2025 | 5.45 | 5.89 | 5.01 | 5.45 | 5.45 | - | 51,697 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 29, 2025 | 5.45 | 5.05 | 5.00 | 5.45 | 5.45 | - | 2,000 |
| Oct 28, 2025 | 5.45 | 5.45 | 5.05 | 5.45 | 5.45 | - | 36,074 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 23, 2025 | 5.45 | 5.88 | 5.88 | 5.45 | 5.45 | - | 11,991 |
| Oct 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 17, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.45 | - | 515 |
| Oct 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |