Shares Magazine
6.05p+0.00 (+0.00%)05 Dec 2025, 11:32
Grit Real Estate Income Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 1, 2025 | 6.05p | 6.30p | 6.30p | 6.05p | 1,587 |
| Nov 25, 2025 | 6.00p | 6.30p | 6.30p | 6.00p | 5,000 |
| Nov 19, 2025 | 6.00p | 6.49p | 6.30p | 6.00p | 91,142 |
| Nov 18, 2025 | 5.60p | 6.00p | 5.38p | 6.00p | 20,393 |
| Nov 14, 2025 | 5.60p | 5.96p | 5.96p | 5.60p | 60,000 |
| Nov 12, 2025 | 5.55p | 5.38p | 5.13p | 5.60p | 125,000 |
| Nov 11, 2025 | 5.45p | 5.85p | 5.38p | 5.45p | 742,000 |
| Nov 7, 2025 | 5.45p | 5.45p | 5.02p | 5.45p | 509,377 |
| Nov 6, 2025 | 5.45p | 5.87p | 4.82p | 5.45p | 29,841,441 |
| Nov 3, 2025 | 5.45p | 5.89p | 5.01p | 5.45p | 51,697 |
| Oct 29, 2025 | 5.45p | 5.05p | 5.00p | 5.45p | 2,000 |
| Oct 28, 2025 | 5.45p | 5.45p | 5.05p | 5.45p | 36,074 |
| Oct 23, 2025 | 5.45p | 5.88p | 5.88p | 5.45p | 11,991 |
| Oct 17, 2025 | 5.45p | 5.44p | 5.44p | 5.45p | 515 |
| Oct 10, 2025 | 5.45p | 5.45p | 5.44p | 5.45p | 25,073 |
| Oct 7, 2025 | 5.45p | 5.44p | 5.44p | 5.45p | 24,591 |
| Oct 6, 2025 | 5.45p | 5.44p | 5.44p | 5.45p | 275 |
| Oct 3, 2025 | 5.45p | 5.00p | 5.00p | 5.45p | 250,000 |
| Oct 2, 2025 | 5.45p | 5.60p | 5.02p | 5.45p | 313,474 |
| Oct 1, 2025 | 5.45p | 5.44p | 5.02p | 5.45p | 6,915 |
| Sep 25, 2025 | 5.45p | 5.44p | 5.00p | 5.45p | 504,793 |
| Sep 19, 2025 | 5.45p | 5.45p | 5.00p | 5.45p | 555,441 |
| Sep 18, 2025 | 5.72p | 5.90p | 5.00p | 5.45p | 234,999 |
| Sep 17, 2025 | 6.25p | 6.50p | 5.00p | 5.72p | 532,118 |
| Sep 16, 2025 | 6.50p | 6.00p | 6.00p | 6.25p | 5,000 |
| Sep 8, 2025 | 6.50p | 6.02p | 6.02p | 6.50p | 1,629 |
| Sep 2, 2025 | 6.50p | 6.53p | 6.02p | 6.50p | 221,191 |
| Sep 1, 2025 | 6.50p | 6.99p | 6.99p | 6.50p | 1,766 |
| Aug 22, 2025 | 6.50p | 6.99p | 6.99p | 6.50p | 500 |
| Aug 21, 2025 | 6.50p | 7.00p | 6.64p | 6.50p | 195,000 |
| Aug 20, 2025 | 7.00p | 6.50p | 5.80p | 6.50p | 171,237 |
| Aug 18, 2025 | 7.00p | 6.60p | 6.60p | 7.00p | 40,000 |
| Aug 14, 2025 | 7.00p | 6.85p | 6.50p | 7.00p | 268,781 |
| Aug 8, 2025 | 7.00p | 7.50p | 7.50p | 7.00p | 50,000 |
| Aug 7, 2025 | 7.00p | 7.06p | 6.50p | 7.00p | 106,061 |
| Aug 4, 2025 | 7.00p | 7.20p | 7.20p | 7.00p | 694 |
| Jul 31, 2025 | 7.00p | 6.52p | 6.50p | 7.00p | 23,817 |
| Jul 30, 2025 | 7.00p | 6.52p | 6.52p | 7.00p | 2 |
| Jul 24, 2025 | 7.00p | 7.44p | 6.50p | 7.00p | 1,180,000 |
| Jul 22, 2025 | 7.00p | 6.50p | 6.50p | 7.00p | 9,999 |
| Jul 17, 2025 | 7.00p | 6.66p | 6.52p | 7.00p | 49,683 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |