1. Share Prices

  2. Grit Real Estate Income Group Limited (GR1T)

17.00p+0.00 (+0.00%)24 Jul 2024, 15:57
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

 
     
Download
DateOpenHighLowCloseVolume
Jul 24, 202417.00p17.00p16.90p17.00p60,200
Jul 23, 202417.00p16.90p16.04p17.00p15,049
Jul 22, 202416.50p16.07p16.01p17.00p31,008
Jul 15, 202416.50p16.49p16.37p16.50p145,230
Jul 11, 202416.50p16.36p16.36p16.50p30,000
Jul 9, 202416.50p16.37p16.37p16.50p20,000
Jul 8, 202416.50p16.75p16.00p16.00p137,046
Jul 5, 202418.00p18.00p16.00p17.00p170,480
Jul 3, 202418.00p17.74p17.74p18.00p22,524
Jul 1, 202418.00p17.75p17.75p18.00p110,000
Jun 28, 202418.00p18.00p17.40p18.00p177,000
Jun 27, 202418.00p18.00p17.40p18.00p64,586
Jun 25, 202418.50p18.00p18.00p17.50p16,888
Jun 24, 202420.00p19.20p19.00p19.00p35,000
Jun 21, 202420.00p20.00p20.00p20.00p5,000
Jun 20, 202420.00p21.00p19.70p20.00p10,724
Jun 19, 202420.00p20.00p19.10p20.00p10,724
Jun 18, 202420.00p20.90p19.10p20.00p32,654
Jun 17, 202420.00p19.10p19.10p20.00p15,000
Jun 12, 202419.50p20.00p19.25p20.00p45,098
Jun 11, 202419.50p20.00p19.00p19.50p124,120
Jun 10, 202420.00p20.00p19.00p19.50p70,000
Jun 6, 202420.00p19.10p19.10p20.00p75
Jun 3, 202420.00p21.00p20.98p20.00p11,401
May 28, 202420.00p20.98p19.00p20.00p5,900
May 24, 202420.00p20.98p19.95p20.00p277,973
May 23, 202420.00p19.55p19.55p20.00p25,925
May 22, 202420.00p20.98p19.50p20.00p18,179
May 21, 202420.00p20.40p20.40p20.00p50,000
May 20, 202420.00p21.00p21.00p20.00p1,339
May 16, 202420.00p20.00p19.04p20.00p66,500
May 15, 202420.00p20.98p19.07p20.00p3,481
May 13, 202420.00p19.07p19.04p20.00p57,240
May 10, 202420.00p20.50p19.02p20.00p54,536
May 9, 202420.00p20.50p20.50p20.00p1,904
May 8, 202419.50p19.98p19.00p20.00p27,000
May 3, 202420.00p20.50p20.50p20.00p50,000
May 2, 202420.00p20.00p20.00p20.00p22,189
Apr 30, 202420.00p19.00p19.00p20.00p330
Apr 26, 202420.00p19.00p19.00p20.00p6,000
Apr 24, 202420.00p20.50p20.50p20.00p12,000
Apr 10, 202420.00p19.00p19.00p20.00p3,726
Apr 4, 202419.02p19.02p19.02p20.00p7,000
Apr 3, 202421.00p22.00p22.00p21.00p4,036
Apr 2, 202421.00p22.00p20.04p21.00p70,049
Mar 28, 202421.00p21.00p20.00p20.50p63,710
Mar 26, 202421.00p21.44p21.44p21.00p11,665
Mar 25, 202421.00p22.00p21.50p21.00p40,500
Mar 22, 202421.00p21.65p21.65p21.00p10,000
Mar 14, 202421.50p21.01p21.01p21.50p7,500
123
Showing 1 to 50 of 130

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.