Shares Magazine
€2.34-0.03 (-1.27%)21 Aug 2025, 12:49
Globalworth Real Estate Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | €2.34 | €2.38 | €2.32 | €2.35 | 3,237 |
| Aug 12, 2025 | €2.38 | €2.38 | €2.34 | €2.36 | 1,056 |
| Aug 11, 2025 | €2.34 | €2.34 | €2.34 | €2.36 | 4,000 |
| Aug 7, 2025 | €2.38 | €2.38 | €2.30 | €2.34 | 5,281 |
| Aug 6, 2025 | €2.40 | €2.44 | €2.34 | €2.34 | 7,367 |
| Jul 31, 2025 | €2.38 | €2.50 | €2.38 | €2.39 | 1,001 |
| Jul 29, 2025 | €2.38 | €2.40 | €2.38 | €2.39 | 616 |
| Jul 25, 2025 | €2.38 | €2.38 | €2.38 | €2.38 | 259 |
| Jul 23, 2025 | €2.38 | €2.38 | €2.38 | €2.41 | 14 |
| Jul 21, 2025 | €2.38 | €2.38 | €2.38 | €2.40 | 183 |
| Jul 18, 2025 | €2.44 | €2.44 | €2.44 | €2.41 | 381 |
| Jul 17, 2025 | €2.44 | €2.44 | €2.44 | €2.41 | 25 |
| Jul 15, 2025 | €2.40 | €2.42 | €2.40 | €2.41 | 1,545 |
| Jul 14, 2025 | €2.40 | €2.42 | €2.40 | €2.41 | 237 |
| Jul 10, 2025 | €2.42 | €2.42 | €2.42 | €2.40 | 9 |
| Jul 9, 2025 | €2.40 | €2.40 | €2.40 | €2.41 | 9,668 |
| Jul 8, 2025 | €2.40 | €2.40 | €2.40 | €2.39 | 5 |
| Jul 7, 2025 | €2.40 | €2.40 | €2.40 | €2.39 | 2 |
| Jul 4, 2025 | €2.38 | €2.38 | €2.38 | €2.39 | 201 |
| Jul 3, 2025 | €2.40 | €2.40 | €2.36 | €2.38 | 2,048 |
| Jul 2, 2025 | €2.40 | €2.40 | €2.34 | €2.37 | 38 |
| Jun 30, 2025 | €2.40 | €2.40 | €2.40 | €2.37 | 500 |
| Jun 26, 2025 | €2.36 | €2.42 | €2.34 | €2.37 | 1,561 |
| Jun 25, 2025 | €5.55 | €5.55 | €5.55 | €5.55 | 0 |
| Jun 24, 2025 | €5.55 | €5.55 | €5.55 | €5.55 | 4,058 |
| Jun 23, 2025 | €2.40 | €2.44 | €2.40 | €2.41 | 2,404 |
| Jun 20, 2025 | €2.40 | €2.40 | €2.40 | €2.42 | 101 |
| Jun 19, 2025 | €2.38 | €2.38 | €2.38 | €2.41 | 1,500 |
| Jun 17, 2025 | €2.38 | €2.44 | €2.38 | €2.41 | 3 |
| Jun 16, 2025 | €2.44 | €2.44 | €2.44 | €2.41 | 20 |
| Jun 12, 2025 | €2.42 | €2.44 | €2.42 | €2.41 | 5,631 |
| Jun 11, 2025 | €2.42 | €2.42 | €2.38 | €2.40 | 64 |
| Jun 10, 2025 | €2.38 | €2.42 | €2.38 | €2.40 | 36 |
| Jun 9, 2025 | €2.40 | €2.40 | €2.36 | €2.40 | 6,000 |
| Jun 6, 2025 | €2.42 | €2.42 | €2.42 | €2.41 | 2,000 |
| Jun 5, 2025 | €2.42 | €2.42 | €2.40 | €2.41 | 1,024 |
| Jun 4, 2025 | €2.42 | €2.42 | €2.40 | €2.43 | 1,018 |
| Jun 3, 2025 | €2.48 | €2.48 | €2.48 | €2.45 | 2 |
| Jun 2, 2025 | €2.48 | €2.50 | €2.48 | €2.44 | 505 |
| May 30, 2025 | €2.48 | €2.48 | €2.48 | €2.42 | 26 |
| May 28, 2025 | €2.48 | €2.50 | €2.48 | €2.42 | 138 |
| May 27, 2025 | €2.48 | €2.48 | €2.48 | €2.42 | 27 |
| May 23, 2025 | €2.50 | €2.50 | €2.50 | €2.42 | 1 |
| May 22, 2025 | €2.38 | €2.38 | €2.38 | €2.38 | 411 |
| May 21, 2025 | €2.46 | €2.46 | €2.46 | €2.41 | 5 |
| May 20, 2025 | €2.38 | €2.46 | €2.38 | €2.41 | 19 |
| May 19, 2025 | €2.46 | €2.46 | €2.46 | €2.41 | 206 |
| May 15, 2025 | €2.46 | €2.46 | €2.46 | €2.42 | 4 |
| May 14, 2025 | €2.46 | €2.46 | €2.46 | €2.41 | 90 |
| May 13, 2025 | €2.46 | €2.46 | €2.46 | €2.41 | 11 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 3,210.00 | 7.90 |
| Ithaca Energy PLC | 210.50 | 6.96 |
| Diversified Energy Company PLC | 1,189.00 | 4.94 |
| Bytes Technology Group PLC | 398.20 | 3.21 |
| Hunting PLC | 314.00 | 2.45 |
| Helios Towers PLC | 126.80 | 2.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 637.50 | -42.57 |
| Nextenergy Solar Fund Limited | 70.28 | -3.99 |
| Ssp Group PLC | 158.50 | -3.41 |
| Ibstock PLC | 137.80 | -2.96 |
| Pagegroup PLC | 254.72 | -2.78 |
| Lion Finance Group PLC | 7,430.00 | -2.75 |