Globalworth Real Estate Investments Limited GWI
LSE · United Kingdom · Miscellaneous
€1.59-0.06 (-3.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.59 | -3.64% | €1.65 | €1.65 | €1.55 | 2.54K |
| 2026-09-30 | €1.65 | +4.10% | €1.65 | €1.65 | €1.52 | 905 |
| 2026-09-29 | €1.59 | 0.00% | €1.65 | €1.65 | €1.65 | 36 |
| 2026-09-28 | €1.59 | -3.94% | €1.58 | €1.58 | €1.58 | 259 |
| 2026-09-25 | €1.65 | +3.45% | €1.53 | €1.65 | €1.53 | 80 |
| 2026-09-24 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-09-23 | €1.60 | -0.31% | €1.64 | €1.64 | €1.63 | 3 |
| 2026-09-22 | €1.60 | -3.90% | €1.57 | €1.65 | €1.57 | 5.93K |
| 2026-09-21 | €1.66 | +1.83% | €1.70 | €1.73 | €1.70 | 226 |
| 2026-09-18 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-09-17 | €1.63 | -1.51% | €1.68 | €1.70 | €1.68 | 416 |
| 2026-09-16 | €1.66 | -6.48% | €1.70 | €1.85 | €1.62 | 4.30K |
| 2026-09-15 | €1.77 | 0.00% | €1.70 | €1.70 | €1.70 | 14 |
| 2026-09-14 | €1.77 | 0.00% | €1.77 | €1.77 | €1.77 | 0 |
| 2026-09-11 | €1.77 | -4.05% | €1.77 | €1.77 | €1.77 | 0 |
| 2026-09-10 | €1.85 | +5.71% | €1.66 | €1.85 | €1.65 | 3.70K |
| 2026-09-09 | €1.75 | +8.02% | €1.65 | €1.75 | €1.65 | 4.60K |
| 2026-09-08 | €1.62 | +2.86% | €1.59 | €1.65 | €1.58 | 96.97K |
| 2026-09-07 | €1.58 | -5.97% | €1.62 | €1.62 | €1.51 | 9.16K |
| 2026-09-04 | €1.67 | -4.83% | €1.72 | €1.72 | €1.72 | 1 |
| 2026-09-03 | €1.76 | -4.35% | €1.80 | €1.80 | €1.76 | 1.58K |
| 2026-09-02 | €1.84 | -2.65% | €1.94 | €1.94 | €1.86 | 457 |
| 2026-09-01 | €1.89 | +0.80% | €1.95 | €1.95 | €1.94 | 70 |
| 2026-08-28 | €1.88 | +4.17% | €1.95 | €1.95 | €1.95 | 11 |
| 2026-08-27 | €1.80 | -2.17% | €1.80 | €1.90 | €1.80 | 2.31K |
| 2026-08-26 | €1.84 | +1.94% | €1.92 | €1.92 | €1.88 | 1 |
| 2026-08-25 | €1.80 | -5.99% | €1.91 | €1.91 | €1.81 | 854 |
| 2026-08-24 | €1.92 | +2.67% | €1.92 | €1.92 | €1.92 | 30 |
| 2026-08-21 | €1.87 | +0.54% | €1.87 | €1.87 | €1.87 | 0 |
| 2026-08-20 | €1.86 | +2.20% | €1.82 | €1.82 | €1.82 | 1.00K |
| 2026-08-19 | €1.82 | 0.00% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-08-18 | €1.82 | -2.15% | €1.82 | €1.82 | €1.82 | 0 |
| 2026-08-17 | €1.86 | 0.00% | €1.82 | €1.83 | €1.82 | 3.00K |
| 2026-08-14 | €1.86 | +1.92% | €1.86 | €1.86 | €1.86 | 0 |
| 2026-08-13 | €1.83 | 0.00% | €1.80 | €1.80 | €1.80 | 500 |
| 2026-08-12 | €1.83 | -1.35% | €1.84 | €1.84 | €1.84 | 5.00K |
| 2026-08-11 | €1.85 | +2.78% | €1.85 | €1.85 | €1.85 | 0 |
| 2026-08-10 | €1.80 | 0.00% | €1.80 | €1.92 | €1.80 | 6 |
| 2026-08-07 | €1.80 | -1.10% | €1.80 | €1.80 | €1.80 | 4.02K |
| 2026-08-06 | €1.82 | -0.27% | €1.80 | €1.80 | €1.80 | 3.16K |
| 2026-08-05 | €1.83 | -2.41% | €1.84 | €1.84 | €1.82 | 11.00K |
| 2026-08-04 | €1.87 | +1.08% | €1.92 | €1.92 | €1.92 | 1 |
| 2026-08-03 | €1.85 | 0.00% | €1.90 | €1.90 | €1.90 | 1 |
| 2026-07-31 | €1.85 | -1.07% | €1.82 | €1.82 | €1.82 | 4.00K |
| 2026-07-30 | €1.87 | +0.81% | €1.82 | €1.82 | €1.82 | 154 |
| 2026-07-29 | €1.86 | -1.85% | €1.85 | €1.85 | €1.82 | 12.00K |
| 2026-07-28 | €1.89 | 0.00% | €1.89 | €1.89 | €1.89 | 0 |
| 2026-07-27 | €1.89 | -1.05% | €1.97 | €1.97 | €1.81 | 4 |
| 2026-07-24 | €1.91 | +0.26% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-23 | €1.90 | +1.33% | €1.90 | €1.90 | €1.90 | 0 |
| 2026-07-22 | €1.88 | -0.53% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-07-21 | €1.89 | -1.82% | €1.86 | €1.86 | €1.82 | 13.50K |
| 2026-07-20 | €1.92 | +0.52% | €1.97 | €1.97 | €1.97 | 2 |
| 2026-07-17 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-16 | €1.91 | +1.86% | €1.91 | €1.91 | €1.91 | 0 |
| 2026-07-15 | €1.88 | +1.35% | €1.94 | €1.94 | €1.94 | 0 |
| 2026-07-14 | €1.86 | 0.00% | €1.80 | €1.80 | €1.80 | 2 |
| 2026-07-13 | €1.86 | 0.00% | €1.86 | €1.86 | €1.86 | 0 |
| 2026-07-10 | €1.86 | +1.09% | €1.80 | €1.80 | €1.80 | 5.00K |
| 2026-07-09 | €1.84 | -1.87% | €1.84 | €1.84 | €1.84 | 0 |
| 2026-07-08 | €1.87 | +3.03% | €1.87 | €1.87 | €1.87 | 16 |
| 2026-07-07 | €1.82 | +3.42% | €1.82 | €1.82 | €1.78 | 885 |
| 2026-07-06 | €1.75 | -2.50% | €1.72 | €1.82 | €1.72 | 353 |
| 2026-07-03 | €1.80 | +3.15% | €1.80 | €1.80 | €1.80 | 3 |
| 2026-07-02 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-07-01 | €1.75 | +2.95% | €1.70 | €1.80 | €1.66 | 9.58K |
| 2026-06-30 | €1.70 | +0.59% | €1.67 | €1.67 | €1.67 | 10 |
| 2026-06-29 | €1.68 | 0.00% | €1.67 | €1.70 | €1.67 | 3.48K |
| 2026-06-26 | €1.68 | -0.30% | €1.67 | €1.69 | €1.67 | 2 |
| 2026-06-25 | €1.69 | -0.59% | €1.69 | €1.69 | €1.69 | 2.00K |
| 2026-06-24 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 20 |
| 2026-06-23 | €1.70 | 0.00% | €1.70 | €1.70 | €1.70 | 7 |
| 2026-06-22 | €1.70 | +0.89% | €1.70 | €1.70 | €1.70 | 61 |
| 2026-06-19 | €1.68 | 0.00% | €1.69 | €1.69 | €1.69 | 1 |
| 2026-06-18 | €1.68 | 0.00% | €1.69 | €1.69 | €1.69 | 2.04K |
| 2026-06-17 | €1.68 | 0.00% | €1.70 | €1.70 | €1.67 | 6 |
| 2026-06-16 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-06-15 | €1.68 | 0.00% | €1.70 | €1.70 | €1.70 | 18 |
| 2026-06-12 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-06-11 | €1.68 | +0.30% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-06-10 | €1.68 | -0.59% | €1.70 | €1.70 | €1.70 | 13.50K |
| 2026-06-09 | €1.69 | +0.60% | €1.70 | €1.70 | €1.70 | 4.54K |
| 2026-06-08 | €1.68 | -0.88% | €1.70 | €1.70 | €1.66 | 6.80K |
| 2026-06-05 | €1.70 | -0.29% | €1.70 | €1.70 | €1.70 | 2.00K |
| 2026-06-04 | €1.70 | -2.86% | €1.71 | €1.79 | €1.70 | 2.43K |
| 2026-06-03 | €1.75 | +2.94% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-06-02 | €1.70 | -0.29% | €1.63 | €1.71 | €1.63 | 2.16K |
| 2026-06-01 | €1.71 | +2.71% | €1.65 | €1.76 | €1.65 | 6 |
| 2026-05-29 | €1.66 | -2.06% | €1.66 | €1.66 | €1.66 | 2.20K |
| 2026-05-28 | €1.70 | +0.89% | €1.70 | €1.70 | €1.70 | 0 |