10.00p-0.50 (-5.00%)25 Feb 2025, 14:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Grit Real Estate Income Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 31, 202510.50p10.50p10.40p10.50p74,000
Jan 17, 202510.50p11.00p10.62p10.50p48,237
Jan 15, 202510.50p10.64p10.15p10.50p26,965
Jan 14, 202510.50p10.75p10.75p10.50p10,000
Jan 8, 202510.50p10.13p10.13p10.50p5,000
Jan 2, 202510.50p10.30p10.30p10.50p110,253
Dec 31, 202410.50p10.65p10.65p10.50p38,500
Dec 24, 202410.50p10.68p10.66p10.50p18,000
Dec 23, 202410.50p10.69p10.69p10.50p917
Dec 20, 202410.50p10.70p10.70p10.50p10,000
Dec 19, 202410.50p10.70p10.21p10.50p97,707
Dec 18, 202410.50p10.70p10.70p10.50p43,000
Dec 17, 202410.50p10.21p10.21p10.50p3,010
Dec 11, 202410.50p10.21p10.21p10.50p593
Dec 5, 202410.50p10.70p10.70p10.50p2,748
Dec 4, 202410.50p10.21p10.21p10.50p77
Dec 3, 202410.50p10.50p10.50p10.50p28,629
Dec 2, 202410.50p10.70p10.70p10.50p17,757
Nov 29, 202410.50p10.70p10.50p10.50p96,001
Nov 27, 202410.75p11.00p10.05p10.50p108,275
Nov 26, 202410.75p10.60p10.50p10.75p1,923,874
Nov 25, 202410.25p11.25p10.00p10.75p660,100
Nov 22, 202410.25p10.19p10.00p10.25p54,071
Nov 21, 202410.25p10.03p10.01p10.25p24,826
Nov 20, 202410.50p10.25p10.05p10.25p45,095
Nov 19, 202410.75p10.50p10.05p10.50p5,501
Nov 18, 202411.75p11.14p10.25p10.75p197,719
Nov 15, 202411.75p11.00p11.00p11.75p4,655
Nov 14, 202411.75p11.00p11.00p11.75p4,546
Nov 13, 202411.75p11.00p11.00p11.75p4,500
Nov 12, 202411.75p11.00p11.00p11.75p4,603
Nov 11, 202411.75p11.57p10.00p11.75p54,750
Nov 8, 202411.75p11.22p11.00p11.75p27,054
Nov 7, 202411.75p11.00p11.00p11.75p10,964
Nov 6, 202412.25p11.26p11.00p11.75p12,230
Nov 5, 202412.25p11.05p11.05p12.25p20,000
Nov 4, 202412.75p11.50p11.50p12.25p18,950
Nov 1, 202412.75p12.30p12.15p12.75p286,260
Oct 31, 202412.95p12.41p12.00p12.75p437,679
Oct 30, 202412.95p12.38p12.38p12.95p14,815
Oct 28, 202412.95p12.38p12.38p12.95p18,950
Oct 17, 202412.95p12.90p12.90p12.95p42,481
Oct 14, 202412.95p12.40p12.40p12.95p389
Oct 11, 202412.95p12.39p12.39p12.95p44,390
Oct 9, 202412.95p12.40p12.40p12.95p4,000
Oct 7, 202412.95p12.40p12.40p12.95p93,792
Oct 4, 202412.95p12.47p12.40p12.95p10,062
Oct 2, 202412.95p12.90p12.90p12.90p9,999
Oct 1, 202412.95p12.55p12.40p12.95p169,408
Sep 30, 202412.95p12.72p12.40p12.95p14,566
Showing 1 to 50 of 144
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00