Skip to main content
Grit Real Estate Income Group Limited (LON:GR1T)
London flag London · Delayed Price · Currency is GBP · Price in GBX
6.95
+0.20 (2.96%)
Apr 28, 2026, 3:06 PM GMT

LON:GR1T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.756.956.616.756.75-95,526
Apr 27, 20266.756.756.756.756.75--
Apr 24, 20266.756.996.606.756.75-42,897
Apr 23, 20266.756.756.756.756.75--
Apr 22, 20266.756.606.606.756.75-31,809
Apr 21, 20266.757.007.006.756.75-35,739
Apr 20, 20266.756.756.756.756.75--
Apr 17, 20266.756.606.606.756.75-14,467
Apr 16, 20266.756.756.756.756.75--
Apr 15, 20266.756.756.756.756.75--
Apr 14, 20266.756.756.756.756.75--
Apr 13, 20266.756.756.756.756.75--
Apr 10, 20266.756.756.756.756.75--
Apr 9, 20266.757.006.606.756.75-207,094
Apr 8, 20266.756.756.756.756.75--
Apr 7, 20266.756.756.756.756.75--
Apr 2, 20266.756.756.756.756.75--
Apr 1, 20266.756.756.756.756.75--
Mar 31, 20266.756.756.756.756.75--
Mar 30, 20266.756.756.756.756.75--
Mar 27, 20266.756.606.606.756.75-2,748
Mar 26, 20266.756.756.756.756.75--
Mar 25, 20266.756.756.756.756.75--
Mar 24, 20266.756.756.756.756.75--
Mar 23, 20266.756.596.506.756.75-92,000
Mar 20, 20266.756.756.756.756.75--
Mar 19, 20266.756.756.756.756.75--
Mar 18, 20266.756.946.596.756.75-4,769
Mar 17, 20266.757.007.006.756.75-191,426
Mar 16, 20266.756.766.566.756.75-571,871
Mar 13, 20266.756.756.756.756.75--
Mar 12, 20266.756.576.566.756.75-71,000
Mar 11, 20266.756.946.576.756.75-22,000
Mar 10, 20266.756.756.756.756.75--
Mar 9, 20266.756.506.506.756.75-6,000
Mar 6, 20266.756.756.756.756.75--
Mar 5, 20266.756.756.756.756.75--
Mar 4, 20266.756.756.756.756.75--
Mar 3, 20266.756.756.756.756.75--
Mar 2, 20266.756.756.756.756.75--
Feb 27, 20266.756.946.946.756.75-50,000
Feb 26, 20266.756.946.946.756.75-201
Feb 25, 20266.756.566.566.756.75-31,767
Feb 24, 20266.756.756.756.756.75--
Feb 23, 20266.756.946.946.756.75-7,132
Feb 20, 20266.756.756.756.756.75--
Feb 19, 20266.756.756.556.756.75-357,287
Feb 18, 20266.756.756.756.756.75--
Feb 17, 20266.756.756.756.756.75--
Feb 16, 20266.756.756.756.756.75--
Feb 13, 20266.756.756.756.756.75--
Feb 12, 20266.756.756.756.756.75--
Feb 11, 20266.756.756.756.756.75--
Feb 10, 20266.756.756.756.756.75--
Feb 9, 20266.756.756.756.756.75--
Feb 6, 20266.756.756.756.756.75--
Feb 5, 20266.756.966.526.756.75-350,000
Feb 4, 20266.756.506.506.756.75-75,000
Feb 3, 20266.756.756.756.756.75--
Feb 2, 20266.756.756.756.756.75--
Jan 30, 20266.686.976.656.756.751.12%140,700
Jan 29, 20266.656.516.506.686.680.38%206,918
Jan 28, 20266.656.656.656.656.65--
Jan 27, 20266.656.656.656.656.65--
Jan 26, 20266.557.006.506.656.651.53%75,000
Jan 23, 20266.556.556.556.556.55--
Jan 22, 20266.556.656.506.556.55-100,000
Jan 21, 20266.556.556.556.556.55--
Jan 20, 20266.556.506.206.556.55-50,000
Jan 19, 20266.556.606.606.556.55-2,000,000
Jan 16, 20266.556.556.556.556.55--
Jan 15, 20266.506.556.556.556.55--
Jan 14, 20266.556.556.556.556.55--
Jan 13, 20266.556.556.556.556.55--
Jan 12, 20266.556.556.556.556.55--
Jan 9, 20266.556.356.356.556.55-3,057
Jan 8, 20266.556.296.296.556.55-10,412
Jan 7, 20266.556.556.556.556.55--
Jan 6, 20266.556.556.556.556.55--
Jan 5, 20266.556.996.996.556.55-6,937
Jan 2, 20266.256.506.126.556.554.80%61,539
Dec 31, 20256.256.506.106.256.25-38,083
Dec 30, 20256.256.256.256.256.25--
Dec 29, 20256.256.256.256.256.25--
Dec 24, 20256.256.256.256.256.25--
Dec 23, 20256.256.506.506.256.25-215
Dec 22, 20256.256.256.256.256.25--
Dec 19, 20256.256.036.036.256.25-24,000
Dec 18, 20256.256.006.006.256.25-8,000
Dec 17, 20256.256.506.506.256.25-802
Dec 16, 20256.256.256.256.256.25--
Dec 15, 20256.256.256.256.256.25--
Dec 12, 20256.056.206.206.256.253.31%25,000
Dec 11, 20256.056.476.476.056.05-7,727
Dec 10, 20256.056.056.056.056.05--
Dec 9, 20256.056.305.826.056.05-129,616
Dec 8, 20256.056.056.056.056.05--
Dec 5, 20256.055.825.826.056.05-13,000
Dec 4, 20256.056.056.056.056.05--
Dec 3, 20256.056.056.056.056.05--