Shares Magazine
7.00p-0.48 (-6.86%)17 Jul 2025, 12:46
Grit Real Estate Income Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 7.00p | 6.66p | 6.50p | 7.00p | 80,445 |
| Jul 15, 2025 | 7.00p | 7.30p | 6.66p | 7.00p | 23,364 |
| Jul 10, 2025 | 7.00p | 7.30p | 7.25p | 7.00p | 153,177 |
| Jul 8, 2025 | 7.00p | 7.26p | 7.26p | 7.00p | 13,691 |
| Jul 3, 2025 | 7.00p | 7.27p | 7.27p | 7.00p | 102,739 |
| Jul 2, 2025 | 7.00p | 7.29p | 7.29p | 7.00p | 50,000 |
| Jul 1, 2025 | 7.00p | 7.15p | 7.00p | 7.00p | 60,000 |
| Jun 26, 2025 | 7.00p | 7.00p | 6.13p | 7.00p | 273,223 |
| Jun 24, 2025 | 7.00p | 7.30p | 7.30p | 7.00p | 100,000 |
| Jun 20, 2025 | 7.00p | 7.30p | 6.50p | 7.00p | 973,117 |
| Jun 16, 2025 | 7.00p | 6.90p | 6.50p | 7.00p | 137,971 |
| Jun 13, 2025 | 7.00p | 7.00p | 6.50p | 7.00p | 27,115 |
| Jun 12, 2025 | 7.00p | 6.80p | 6.80p | 7.00p | 30,000 |
| Jun 11, 2025 | 7.00p | 6.80p | 6.80p | 7.00p | 1,542 |
| Jun 10, 2025 | 7.00p | 6.80p | 6.80p | 7.00p | 14,647 |
| Jun 4, 2025 | 7.00p | 7.25p | 7.25p | 7.00p | 25,600 |
| May 29, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 175,000 |
| May 27, 2025 | 7.00p | 6.82p | 6.82p | 7.00p | 25,000 |
| May 21, 2025 | 7.00p | 6.50p | 6.50p | 7.00p | 53,522 |
| May 20, 2025 | 7.00p | 6.88p | 6.88p | 7.00p | 29,069 |
| May 19, 2025 | 7.00p | 6.90p | 6.50p | 7.00p | 106,237 |
| May 15, 2025 | 7.00p | 7.00p | 7.00p | 7.00p | 11 |
| May 12, 2025 | 7.00p | 6.92p | 6.92p | 7.00p | 7,167 |
| May 8, 2025 | 7.00p | 6.92p | 6.92p | 7.00p | 5,780 |
| Apr 30, 2025 | 7.00p | 6.95p | 6.52p | 7.00p | 28,868 |
| Apr 28, 2025 | 7.00p | 6.52p | 6.52p | 7.00p | 220 |
| Apr 25, 2025 | 7.00p | 7.04p | 7.04p | 7.00p | 147,223 |
| Apr 24, 2025 | 7.25p | 7.20p | 6.50p | 7.20p | 889,907 |
| Apr 23, 2025 | 7.25p | 7.22p | 7.00p | 7.25p | 201,098 |
| Apr 17, 2025 | 7.25p | 7.00p | 7.00p | 7.25p | 5,000 |
| Apr 16, 2025 | 7.75p | 7.50p | 7.22p | 7.25p | 54,999 |
| Apr 15, 2025 | 8.25p | 8.05p | 8.05p | 7.75p | 20,180 |
| Mar 28, 2025 | 8.50p | 8.15p | 8.12p | 8.50p | 69,955 |
| Mar 27, 2025 | 8.50p | 8.02p | 8.02p | 8.50p | 305 |
| Mar 26, 2025 | 8.50p | 8.20p | 8.20p | 8.50p | 16,365 |
| Mar 25, 2025 | 8.50p | 8.75p | 8.75p | 8.50p | 17,632 |
| Mar 24, 2025 | 8.50p | 8.29p | 8.29p | 8.50p | 1,044 |
| Mar 21, 2025 | 8.50p | 8.20p | 8.20p | 8.50p | 5,000 |
| Mar 20, 2025 | 8.50p | 8.29p | 8.00p | 8.50p | 100,542 |
| Mar 19, 2025 | 8.50p | 8.02p | 8.02p | 8.50p | 1,035 |
| Mar 14, 2025 | 8.50p | 8.32p | 8.32p | 8.50p | 5,962 |
| Mar 13, 2025 | 8.50p | 8.32p | 8.32p | 8.50p | 11,000 |
| Mar 11, 2025 | 8.50p | 8.35p | 8.35p | 8.50p | 47,909 |
| Mar 10, 2025 | 8.50p | 8.40p | 8.00p | 8.50p | 65,000 |
| Mar 7, 2025 | 9.25p | 9.10p | 8.50p | 8.50p | 124,198 |
| Mar 6, 2025 | 9.50p | 9.27p | 9.02p | 9.25p | 25,380 |
| Mar 5, 2025 | 9.50p | 9.75p | 9.75p | 9.50p | 2,400 |
| Mar 4, 2025 | 9.50p | 9.29p | 9.29p | 9.50p | 21,000 |
| Mar 3, 2025 | 9.75p | 9.00p | 9.00p | 9.50p | 7,026 |
| Feb 27, 2025 | 9.75p | 9.70p | 9.70p | 9.75p | 2 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 270.10 | 14.69 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Dunelm Group PLC | 1,195.00 | 4.73 |
| Ncc Group PLC | 147.20 | 3.95 |
| Energean PLC | 950.00 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 73.36 | -10.65 |
| Easyjet PLC | 495.40 | -5.78 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,170.00 | -2.78 |
| Hays PLC | 64.80 | -2.19 |