UK markets open in 5 hours 18 minutes

Globalworth Real Estate Investments Limited (GWI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
2.4200+0.0100 (+0.41%)
At close: 08:00AM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.00000.00000.00002.42002.420016
03 May 20242.46002.46002.46002.41002.41001,032
02 May 20242.50002.50002.50002.41002.4100338
01 May 20242.39002.39002.39002.39002.3900-
30 Apr 20242.36002.49862.36002.41002.41001,060
29 Apr 20242.50002.50002.40002.43002.43003,266
26 Apr 20242.59842.59842.59842.45002.4500300
25 Apr 20242.60002.60002.60002.50002.5000325
24 Apr 20242.59842.59842.59842.52002.5200350
23 Apr 20242.50002.50002.50002.50002.5000-
22 Apr 20242.60002.60002.60002.48002.48005
19 Apr 20242.46002.60002.40002.49002.49006,138
18 Apr 20242.51002.51002.51002.51002.5100-
17 Apr 20242.54002.54002.52002.47002.47001,563
16 Apr 20242.61002.61002.61002.61002.6100-
15 Apr 20242.57002.57002.57002.57002.5700-
12 Apr 20242.59002.59002.59002.59002.5900-
11 Apr 20242.52002.52002.52002.57002.5700937
10 Apr 20242.56002.60002.56002.54002.54001,925
09 Apr 20242.49002.49002.49002.49002.4900-
08 Apr 20242.51002.51002.51002.51002.5100-
05 Apr 20242.49002.49002.49002.49002.4900-
04 Apr 20242.46002.46002.40002.45002.4500814
03 Apr 20242.46002.46002.46002.46002.4600-
02 Apr 20242.40002.50002.40002.44002.440012
28 Mar 20242.40002.50552.40002.44002.44001,495
27 Mar 20242.40002.50002.40002.44002.440044
26 Mar 20242.40002.50002.40002.43002.43001,200
25 Mar 20242.40002.40002.40002.42002.42003,250
22 Mar 20242.48002.48002.48002.48002.4800-
21 Mar 20242.40002.60002.40002.48002.48005,387
21 Mar 20240.11 Dividend
20 Mar 20242.58002.58002.58002.48002.3700840
19 Mar 20242.40002.40002.40002.48002.37003,350
18 Mar 20242.42002.42002.40002.48002.3700911
15 Mar 20242.58002.58002.58002.48002.3700175
14 Mar 20242.60002.60002.56002.50002.389112,848
13 Mar 20242.60002.66002.60002.71002.58983,025
12 Mar 20242.52002.52002.52002.52002.4082-
11 Mar 20242.56002.56002.56002.44002.331825
08 Mar 20242.52002.52002.52002.44002.3318800
07 Mar 20242.46002.46002.44002.42002.31275,600
06 Mar 20242.50002.64002.46002.46002.35098,235
05 Mar 20242.52002.52002.52002.58002.4656300
04 Mar 20242.66002.66002.66002.59002.47511
01 Mar 20242.54002.54002.54002.57002.4560937
29 Feb 20242.70002.70002.56002.54002.427313,976
28 Feb 20242.78002.78002.78002.75002.62803
27 Feb 20242.74002.74002.74002.74002.6185-
26 Feb 20242.82002.82002.76002.76002.63768,554
23 Feb 20242.85002.85002.85002.85002.7236-
22 Feb 20242.98002.98002.82002.94002.80962,974
21 Feb 20242.91002.91002.91002.91002.7809-
20 Feb 20242.91002.91002.91002.91002.7809-
19 Feb 20242.90002.98002.90002.98002.84781,501
16 Feb 20242.83002.83002.83002.83002.7045-
15 Feb 20242.90002.90002.80002.87002.742714
14 Feb 20242.82002.82002.82002.83002.70453,481
13 Feb 20242.90002.90002.90002.93002.80001,000
12 Feb 20242.80002.90002.80002.90002.77142,200
09 Feb 20242.84002.84002.84002.84002.7140-
08 Feb 20242.96002.96002.96002.96002.8287-
07 Feb 20242.90002.90002.90002.88002.7523500
06 Feb 20243.00003.00003.00002.95002.8192166
05 Feb 20243.00003.00002.98003.01002.87656,200
02 Feb 20242.96003.00002.94002.98002.84785,699
01 Feb 20242.90002.90002.90002.92002.79053,566
31 Jan 20242.80002.80002.80002.83002.7045344
30 Jan 20243.04003.05502.80002.74002.618528,746
29 Jan 20243.04003.04002.98003.01002.87652,346
26 Jan 20242.98002.98002.98002.98002.8478-
25 Jan 20242.92002.92002.92002.96002.8287364
24 Jan 20243.00003.00002.98002.94002.8096511
23 Jan 20242.86002.98002.86002.95002.81923,174
22 Jan 20242.98002.98002.98002.88002.75231,500
19 Jan 20243.18003.18002.62002.87002.742720,005
18 Jan 20242.96002.96002.72002.68002.561123,596
17 Jan 20243.00003.00002.94003.02002.88608,929
16 Jan 20243.06003.12003.06003.07002.93383,500
15 Jan 20242.93002.93002.93002.93002.8000-
12 Jan 20242.76003.00002.76002.98002.847828,264
11 Jan 20242.80002.80002.80002.78002.65673,500
10 Jan 20243.00003.00002.80002.79002.666228,566
09 Jan 20242.80002.94002.80002.94002.80969,355
08 Jan 20242.62002.62002.62002.70002.580250
05 Jan 20242.70002.70002.70002.66002.54201,120
04 Jan 20242.63002.63002.63002.63002.5133-
03 Jan 20242.58002.58002.56002.62002.503810,000
02 Jan 20242.56002.56002.56002.60002.48471,500
29 Dec 20232.56002.56002.56002.59002.47511,500
28 Dec 20232.56002.74002.56002.61002.49428,939
27 Dec 20232.56002.64002.56002.60002.484714,414
22 Dec 20232.49002.49002.49002.49002.3796-
21 Dec 20232.54002.54002.44002.49002.37961,134
20 Dec 20232.44002.54002.44002.48002.3700154
19 Dec 20232.44002.44002.44002.47002.3604750
18 Dec 20232.56002.56002.46002.51002.39872,050
15 Dec 20232.52002.52002.52002.53002.41785
14 Dec 20232.40002.60002.40002.62002.503862,087
13 Dec 20232.30002.30002.30002.31002.20752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...