Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.71
-0.92(-1.11%)
GOLD FUTURES
2,303.60
-54.10(-2.29%)
DOW
37,963.43
-422.66(-1.10%)
Bitcoin GBP
48,092.85
-2,034.24(-4.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Grit Real Estate Income Group Limited (GR1T.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

20.00

0.00

(0.00%)

At close: 09:36AM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	19.00	19.00	19.00	20.00	20.00	330
29 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
26 Apr 2024	20.00	19.00	19.00	20.00	20.00	6,000
25 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
24 Apr 2024	20.00	20.50	20.50	20.00	20.00	12,000
23 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
22 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
19 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
18 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
17 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
16 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
15 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
12 Apr 2024	0.20	0.20	0.20	0.20	0.20	-
11 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
10 Apr 2024	20.00	19.00	19.00	20.00	20.00	3,726
09 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
08 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
05 Apr 2024	20.00	20.00	20.00	20.00	20.00	-
04 Apr 2024	19.02	19.02	19.02	20.00	20.00	7,000
04 Apr 2024	1.5 Dividend
03 Apr 2024	21.00	22.00	22.00	21.00	19.50	4,036
02 Apr 2024	21.00	22.00	20.04	21.00	19.50	70,049
28 Mar 2024	21.00	21.00	20.00	20.50	19.04	63,710
27 Mar 2024	21.00	21.00	21.00	21.00	19.50	-
26 Mar 2024	21.00	21.44	21.44	21.00	19.50	11,665
25 Mar 2024	21.00	22.00	21.50	21.00	19.50	40,500
22 Mar 2024	21.00	21.65	21.65	21.00	19.50	10,000
21 Mar 2024	21.00	21.00	21.00	21.00	19.50	-
20 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
19 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
18 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
15 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
14 Mar 2024	21.50	21.01	21.01	21.50	19.96	7,500
13 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
12 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
11 Mar 2024	21.50	22.00	22.00	21.50	19.96	36
08 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
07 Mar 2024	21.50	22.00	21.00	21.50	19.96	23,316
06 Mar 2024	21.50	21.50	21.50	21.50	19.96	-
05 Mar 2024	22.00	21.15	21.00	21.50	19.96	30,659
04 Mar 2024	22.00	22.70	22.70	22.00	20.43	75,740
01 Mar 2024	22.00	22.00	22.00	22.00	20.43	-
29 Feb 2024	22.00	22.00	22.00	22.00	20.43	-
28 Feb 2024	22.00	22.00	22.00	22.00	20.43	-
27 Feb 2024	22.00	21.88	21.88	22.00	20.43	8,000
26 Feb 2024	22.00	22.00	22.00	22.00	20.43	-
23 Feb 2024	22.00	22.00	22.00	22.00	20.43	-
22 Feb 2024	22.00	22.00	22.00	22.00	20.43	-
21 Feb 2024	21.30	22.00	21.00	22.00	20.43	45,011
20 Feb 2024	21.30	21.40	21.20	21.30	19.78	57,156
19 Feb 2024	21.30	22.00	22.00	21.30	19.78	209
16 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
15 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
14 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
13 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
12 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
09 Feb 2024	0.21	0.21	0.21	0.21	0.20	-
08 Feb 2024	0.21	0.21	0.21	0.21	0.20	-
07 Feb 2024	0.21	0.20	0.20	0.21	0.20	15,000
06 Feb 2024	0.21	0.22	0.22	0.21	0.20	5,461
05 Feb 2024	0.21	0.21	0.21	0.21	0.20	-
02 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
01 Feb 2024	21.30	21.30	21.30	21.30	19.78	-
31 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
30 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
29 Jan 2024	21.30	21.75	20.71	21.30	19.78	41,617
26 Jan 2024	21.30	21.30	21.00	21.30	19.78	287,983
25 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
24 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
23 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
22 Jan 2024	21.30	20.70	20.70	21.30	19.78	4,196
19 Jan 2024	21.30	21.74	21.73	21.30	19.78	8,471
18 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
17 Jan 2024	21.30	21.30	21.30	21.30	19.78	15,692
16 Jan 2024	21.30	21.74	21.74	21.30	19.78	4,600
15 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
12 Jan 2024	21.30	21.74	21.74	21.30	19.78	142
11 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
10 Jan 2024	21.30	21.58	21.58	21.30	19.78	11,587
09 Jan 2024	21.30	21.58	21.58	21.30	19.78	32,000
08 Jan 2024	21.30	21.30	21.30	21.30	19.78	-
05 Jan 2024	21.30	21.58	21.58	21.30	19.78	19,000
04 Jan 2024	21.20	21.60	21.60	21.30	19.78	40,000
03 Jan 2024	21.00	21.74	20.70	21.20	19.69	246,500
02 Jan 2024	21.00	20.00	20.00	21.00	19.50	1,521
29 Dec 2023	21.00	20.45	20.45	21.00	19.50	19,540
28 Dec 2023	20.50	20.50	20.50	20.50	19.04	50,000
27 Dec 2023	20.50	20.50	20.50	20.50	19.04	40,456
22 Dec 2023	20.50	20.38	19.00	20.50	19.04	487,488
21 Dec 2023	20.50	20.26	20.00	20.50	19.04	345,252
20 Dec 2023	20.50	20.00	20.00	20.50	19.04	200,000
19 Dec 2023	20.50	20.38	20.38	20.50	19.04	7,340
18 Dec 2023	20.50	20.50	20.50	20.50	19.04	-
15 Dec 2023	20.50	20.44	19.75	20.50	19.04	382,287
14 Dec 2023	19.00	21.85	19.00	20.50	19.04	138,780
13 Dec 2023	17.00	20.00	17.85	19.00	17.64	81,149
12 Dec 2023	16.00	17.20	16.96	17.20	15.97	46,668
11 Dec 2023	15.00	15.94	15.94	16.00	14.86	25,081
08 Dec 2023	15.00	15.00	15.00	15.00	13.93	-
07 Dec 2023	15.00	15.00	15.00	15.00	13.93	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.71-0.92(-1.11%)

GOLD FUTURES2,303.60-54.10(-2.29%)

DOW37,963.43-422.66(-1.10%)

Bitcoin GBP48,092.85-2,034.24(-4.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Grit Real Estate Income Group Limited (GR1T.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.71
-0.92(-1.11%)

GOLD FUTURES
2,303.60
-54.10(-2.29%)

DOW
37,963.43
-422.66(-1.10%)

Bitcoin GBP
48,092.85
-2,034.24(-4.06%)