LSE - Delayed Quote EUR

Globalworth Real Estate Investments Ord (GWI.L)

Compare
2.5600
-0.0600
(-2.29%)
As of 9:02:25 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.60002.60002.56002.56002.56003,027
Jan 17, 20252.62002.64002.62002.62002.62002,823
Jan 16, 20252.60002.64002.60002.62002.620088
Jan 15, 20252.62002.62002.62002.62002.6200-
Jan 14, 20252.60002.64002.60002.62002.62002
Jan 13, 20252.62002.62002.62002.62002.6200-
Jan 10, 20252.62002.64002.62002.62002.62003,297
Jan 9, 20252.63002.63002.63002.63002.6300-
Jan 8, 20252.63002.63002.63002.63002.6300-
Jan 7, 20252.63002.63002.63002.63002.6300-
Jan 6, 20252.63002.63002.63002.63002.6300-
Jan 3, 20252.66002.80002.62002.63002.630010,050
Jan 2, 20252.66002.70002.66002.68002.6800107
Dec 31, 20242.66002.70002.66002.68002.6800125
Dec 30, 20242.68002.68002.68002.68002.6800-
Dec 27, 20242.70002.70002.70002.68002.68001
Dec 24, 20242.68002.68002.68002.68002.6800-
Dec 23, 20242.74002.74002.56002.68002.68008,120
Dec 20, 20242.76002.78002.76002.77002.77001,057
Dec 19, 20242.78002.78002.78002.76002.7600331
Dec 18, 20242.78002.78002.78002.77002.77006,080
Dec 17, 20242.77002.77002.77002.77002.7700-
Dec 16, 20242.78002.78002.78002.78002.7800-
Dec 13, 20242.77002.77002.77002.77002.7700-
Dec 12, 20242.80002.80002.72002.77002.7700501
Dec 11, 20242.70002.74002.70002.76002.76003,000
Dec 10, 20242.70002.70002.70002.75002.75001,500
Dec 9, 20242.70002.70002.70002.69002.69004
Dec 6, 20242.69002.69002.69002.69002.6900-
Dec 5, 20242.68002.70002.68002.69002.6900212
Dec 4, 20242.68002.68002.68002.68002.6800-
Dec 3, 20242.68002.68002.64002.66002.66008,500
Dec 2, 20242.60002.60002.60002.69002.6900211
Nov 29, 20242.68002.68002.68002.69002.6900400
Nov 28, 20242.70002.70002.70002.69002.69002,000
Nov 27, 20242.70002.70002.70002.69002.6900329
Nov 26, 20242.68002.70002.68002.69002.69001,429
Nov 25, 20242.69002.69002.69002.69002.6900-
Nov 22, 20242.69002.69002.69002.69002.6900-
Nov 21, 20242.68002.68002.68002.69002.690014
Nov 20, 20242.70002.70002.70002.69002.690014
Nov 19, 20242.68002.68002.68002.69002.6900100
Nov 18, 20242.70002.70002.70002.68002.680047
Nov 15, 20242.66002.66002.66002.67002.67005,250
Nov 14, 20242.66002.66002.66002.66002.6600-
Nov 13, 20242.63002.63002.63002.63002.6300-
Nov 12, 20242.60002.60002.60002.63002.6300183
Nov 11, 20242.58002.58002.58002.60002.60002,861
Nov 8, 20242.70002.70002.60002.61002.610010,912
Nov 7, 20242.68002.68002.68002.73002.7300600
Nov 6, 20242.69002.69002.69002.69002.6900-
Nov 5, 20242.50002.70002.50002.66002.660014,140
Nov 4, 20242.48002.48002.48002.49002.4900992
Nov 1, 20242.50002.50002.50002.49002.49001
Oct 31, 20242.50002.50002.46002.48002.4800225
Oct 30, 20242.46002.46002.46002.48002.4800700
Oct 29, 20242.44002.44002.44002.48002.480010
Oct 28, 20242.48002.48002.48002.47002.47002,125
Oct 25, 20242.40002.44002.32002.44002.44006,619
Oct 24, 20242.40002.40002.40002.40002.40002,125
Oct 23, 20242.37002.37002.37002.37002.3700-
Oct 22, 20242.32002.32162.24002.33002.33002,173
Oct 21, 20242.32002.40002.32002.36002.360011
Oct 18, 20242.36002.36002.36002.36002.3600-
Oct 17, 20242.31002.31002.31002.31002.3100-
Oct 16, 20242.37002.37002.37002.37002.3700-
Oct 15, 20242.31002.31002.31002.31002.3100-
Oct 14, 20242.30002.30002.22002.31002.31002,371
Oct 11, 20242.32002.32002.32002.38002.3800775
Oct 10, 20242.38002.38002.36002.35002.35003,900
Oct 9, 20242.38002.50002.38002.42002.4200204
Oct 8, 20242.38002.38002.38002.40002.4000712
Oct 7, 20242.40002.40002.38002.39002.39002,768
Oct 4, 20242.50002.50002.50002.46002.46002,000
Oct 3, 20242.42002.42002.42002.42002.4200-
Oct 2, 20242.40002.40002.40002.40002.4000-
Oct 1, 20242.48002.48002.40002.42002.42002,200
Sep 30, 20242.50002.50002.48002.43002.43006,878
Sep 27, 20242.60002.60002.60002.58002.58001,191
Sep 26, 20242.48002.48002.48002.50002.5000669
Sep 25, 20242.48002.48002.48002.50002.5000142
Sep 24, 20242.52002.52002.50002.50002.500010,287
Sep 23, 20242.52002.52002.52002.53002.53001,032
Sep 20, 20242.52002.54002.52002.53002.53003,286
Sep 19, 20242.54002.54002.54002.53002.53003,901
Sep 18, 20242.54002.56002.54002.54002.5400771
Sep 17, 20242.60002.60002.60002.56002.56001,633
Sep 16, 20242.56002.56002.56002.59002.59001,500
Sep 13, 20242.60602.60602.60602.66002.6600350
Sep 12, 2024 0.1000 Dividend
Sep 12, 20242.72002.72002.72002.66002.66003,104
Sep 11, 20242.70002.70002.70002.66002.560017,372
Sep 10, 20242.70002.70002.70002.62002.52155
Sep 9, 20242.70002.70002.70002.61002.5119350
Sep 6, 20242.61002.61002.61002.61002.5119-
Sep 5, 20242.52002.52002.52002.61002.51195
Sep 4, 20242.70002.70002.70002.61002.5119921
Sep 3, 20242.70002.70002.70002.61002.5119321
Sep 2, 20242.61002.61002.61002.61002.5119-
Aug 30, 20242.60002.60002.52002.61002.51193,872
Aug 29, 20242.67002.67002.67002.67002.5696-
Aug 28, 20242.74002.80002.74002.70002.59852,897
Aug 27, 20242.70002.70002.70002.66002.56002,098
Aug 23, 20242.65002.65002.65002.65002.5504-
Aug 22, 20242.70002.70002.70002.65002.550440
Aug 21, 20242.61002.61002.61002.61002.5119-
Aug 20, 20242.61002.61002.61002.61002.5119-
Aug 19, 20242.70002.70002.52002.61002.51191,309
Aug 16, 20242.61002.61002.61002.61002.5119-
Aug 15, 20242.70002.70002.70002.61002.51196
Aug 14, 20242.61002.61002.61002.61002.5119-
Aug 13, 20242.61002.61002.61002.61002.5119-
Aug 12, 20242.70002.70002.70002.61002.51191,109
Aug 9, 20242.52002.52002.52002.61002.51191,200
Aug 8, 20242.55002.55002.55002.55002.4541-
Aug 7, 20242.61002.61002.61002.61002.5119-
Aug 6, 20242.69822.69822.69822.63002.5311400
Aug 5, 20242.54002.54002.54002.56002.46383,700
Aug 2, 20242.61002.61002.61002.61002.5119-
Aug 1, 20242.69822.69822.69822.61002.51191
Jul 31, 20242.61002.61002.61002.61002.5119-
Jul 30, 20242.52002.52002.52002.59002.492624
Jul 29, 20242.52002.52002.52002.61002.511959
Jul 26, 20242.54002.69822.52002.61002.51191,778
Jul 25, 20242.60002.60002.60002.57002.4734800
Jul 24, 20242.65002.65002.65002.65002.5504-
Jul 23, 20242.63902.63902.63902.59002.492620
Jul 22, 20242.70002.70002.60002.59002.49262,896
Jul 19, 20242.54002.60002.54002.63002.53111,960
Jul 18, 20242.61002.61002.61002.61002.5119-
Jul 17, 20242.58002.66002.50002.54002.444513,669
Jul 16, 20242.70002.70002.70002.64002.54081,000
Jul 15, 20242.64002.64002.64002.64002.5408-
Jul 12, 20242.64002.64002.64002.64002.5408-
Jul 11, 20242.50002.62002.50002.59002.49263,725
Jul 10, 20242.45002.45002.45002.45002.3579-
Jul 9, 20242.48002.50002.48002.45002.35791,271
Jul 8, 20242.44002.44002.44002.44002.3483-
Jul 5, 20242.48002.48002.48002.44002.34831
Jul 4, 20242.44002.44002.44002.44002.3483-
Jul 3, 20242.44002.44002.44002.44002.3483-
Jul 2, 20242.44002.44002.44002.44002.3483-
Jul 1, 20242.48002.48002.48002.48002.3868400
Jun 28, 20242.48002.48002.48002.44002.34833
Jun 27, 20242.44002.44002.44002.44002.3483-
Jun 26, 20242.43002.43002.43002.43002.3386-
Jun 25, 20242.48002.48002.48002.43002.33861,084
Jun 24, 20242.43002.43002.43002.43002.3386-
Jun 21, 20242.43002.43002.43002.43002.3386-
Jun 20, 20242.43002.43002.43002.43002.3386-
Jun 19, 20242.43002.43002.43002.43002.3386-
Jun 18, 20242.40002.40002.40002.43002.33865,369
Jun 17, 20242.40002.40002.38002.38002.29053,847
Jun 14, 20242.42002.42002.42002.42002.3290-
Jun 13, 20242.42002.42002.42002.42002.3290-
Jun 12, 20242.42002.42002.42002.42002.3290-
Jun 11, 20242.42002.42002.42002.42002.3290-
Jun 10, 20242.48002.48002.48002.42002.3290400
Jun 7, 20242.44002.44002.44002.44002.3483-
Jun 6, 20242.42002.42002.42002.42002.3290-
Jun 5, 20242.48002.48002.48002.42002.329017
Jun 4, 20242.48002.48002.48002.42002.32904
Jun 3, 20242.48002.48002.48002.42002.3290500
May 31, 20242.47942.47942.47942.44002.3483600
May 30, 20242.40002.48002.40002.44002.3483514
May 29, 20242.50002.50002.50002.43002.3386869
May 28, 20242.48002.48002.48002.43002.33865
May 24, 20242.50002.50002.50002.43002.3386800
May 23, 20242.42002.42002.42002.42002.3290-
May 22, 20242.40002.40002.38002.42002.3290204
May 21, 20242.40002.42002.40002.43002.3386901
May 20, 20242.50002.50002.50002.42002.32906
May 17, 20242.50002.50002.50002.43002.33862,000
May 16, 20242.50002.50002.50002.43002.33861,700
May 15, 20242.40802.40802.40802.43002.3386425
May 14, 20242.42002.42002.42002.42002.3290-
May 13, 20242.42002.42002.42002.42002.3290-
May 10, 20242.42002.42002.42002.42002.3290-
May 9, 20242.40002.40002.40002.43002.33864
May 8, 20242.44002.50002.44002.45002.357912,359
May 7, 20242.36002.36002.36002.42002.32902
May 3, 20242.46002.46002.46002.41002.31941,032
May 2, 20242.50002.50002.50002.41002.3194338
May 1, 20242.39002.39002.39002.39002.3002-
Apr 30, 20242.36002.49862.36002.41002.31941,060
Apr 29, 20242.50002.50002.40002.43002.33863,266
Apr 26, 20242.59842.59842.59842.45002.3579300
Apr 25, 20242.60002.60002.60002.50002.4060325
Apr 24, 20242.59842.59842.59842.52002.4253350
Apr 23, 20242.50002.50002.50002.50002.4060-
Apr 22, 20242.60002.60002.60002.48002.38685
Apr 19, 20242.46002.60002.40002.49002.39646,138
Apr 18, 20242.51002.51002.51002.51002.4156-
Apr 17, 20242.54002.54002.52002.47002.37711,563
Apr 16, 20242.61002.61002.61002.61002.5119-
Apr 15, 20242.57002.57002.57002.57002.4734-
Apr 12, 20242.59002.59002.59002.59002.4926-
Apr 11, 20242.52002.52002.52002.57002.4734937
Apr 10, 20242.56002.60002.56002.54002.44451,925
Apr 9, 20242.49002.49002.49002.49002.3964-
Apr 8, 20242.51002.51002.51002.51002.4156-
Apr 5, 20242.49002.49002.49002.49002.3964-
Apr 4, 20242.46002.46002.40002.45002.3579814
Apr 3, 20242.46002.46002.46002.46002.3675-
Apr 2, 20242.40002.50002.40002.44002.348312
Mar 28, 20242.40002.50552.40002.44002.34831,495
Mar 27, 20242.40002.50002.40002.44002.348344
Mar 26, 20242.40002.50002.40002.43002.33861,200
Mar 25, 20242.40002.40002.40002.42002.32903,250
Mar 22, 20242.48002.48002.48002.48002.3868-
Mar 21, 2024 0.1100 Dividend
Mar 21, 20242.40002.60002.40002.48002.38685,387
Mar 20, 20242.58002.58002.58002.48002.2809840
Mar 19, 20242.40002.40002.40002.48002.28093,350
Mar 18, 20242.42002.42002.40002.48002.2809911
Mar 15, 20242.58002.58002.58002.48002.2809175
Mar 14, 20242.60002.60002.56002.50002.299312,848
Mar 13, 20242.60002.66002.60002.71002.49243,025
Mar 12, 20242.52002.52002.52002.52002.3177-
Mar 11, 20242.56002.56002.56002.44002.244125
Mar 8, 20242.52002.52002.52002.44002.2441800
Mar 7, 20242.46002.46002.44002.42002.22575,600
Mar 6, 20242.50002.64002.46002.46002.26258,235
Mar 5, 20242.52002.52002.52002.58002.3729300
Mar 4, 20242.66002.66002.66002.59002.38211
Mar 1, 20242.54002.54002.54002.57002.3637937
Feb 29, 20242.70002.70002.56002.54002.336113,976
Feb 28, 20242.78002.78002.78002.75002.52923
Feb 27, 20242.74002.74002.74002.74002.5200-
Feb 26, 20242.82002.82002.76002.76002.53848,554
Feb 23, 20242.85002.85002.85002.85002.6212-
Feb 22, 20242.98002.98002.82002.94002.70402,974
Feb 21, 20242.91002.91002.91002.91002.6764-
Feb 20, 20242.91002.91002.91002.91002.6764-
Feb 19, 20242.90002.98002.90002.98002.74081,501
Feb 16, 20242.83002.83002.83002.83002.6028-
Feb 15, 20242.90002.90002.80002.87002.639614
Feb 14, 20242.82002.82002.82002.83002.60283,481
Feb 13, 20242.90002.90002.90002.93002.69481,000
Feb 12, 20242.80002.90002.80002.90002.66722,200
Feb 9, 20242.84002.84002.84002.84002.6120-
Feb 8, 20242.96002.96002.96002.96002.7224-
Feb 7, 20242.90002.90002.90002.88002.6488500
Feb 6, 20243.00003.00003.00002.95002.7132166
Feb 5, 20243.00003.00002.98003.01002.76846,200
Feb 2, 20242.96003.00002.94002.98002.74085,699
Feb 1, 20242.90002.90002.90002.92002.68563,566
Jan 31, 20242.80002.80002.80002.83002.6028344
Jan 30, 20243.04003.05502.80002.74002.520028,746
Jan 29, 20243.04003.04002.98003.01002.76842,346
Jan 26, 20242.98002.98002.98002.98002.7408-
Jan 25, 20242.92002.92002.92002.96002.7224364
Jan 24, 20243.00003.00002.98002.94002.7040511
Jan 23, 20242.86002.98002.86002.95002.71323,174
Jan 22, 20242.98002.98002.98002.88002.64881,500

Related Tickers