1. Share Prices

  2. Grit Real Estate Income Group Limited (GR1T)

20.00p+0.00 (+0.00%)10 Apr 2024, 08:17
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
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
Mar 11, 202421.50p22.00p22.00p21.50p36
Mar 7, 202421.50p22.00p21.00p21.50p23,316
Mar 5, 202422.00p21.15p21.00p21.50p30,659
Mar 4, 202422.00p22.70p22.70p22.00p75,740
Feb 27, 202422.00p21.88p21.88p22.00p8,000
Feb 21, 202421.30p22.00p21.00p22.00p45,011
Feb 20, 202421.30p21.40p21.20p21.30p57,156
Feb 19, 202421.30p22.00p22.00p21.30p209
Feb 7, 202421.30p20.00p20.00p21.30p15,000
Feb 6, 202421.30p21.90p21.90p21.30p5,461
Jan 29, 202421.30p21.75p20.71p21.30p41,617
Jan 26, 202421.30p21.30p21.00p21.30p287,983
Jan 22, 202421.30p20.70p20.70p21.30p4,196
Jan 19, 202421.30p21.74p21.73p21.30p8,471
Jan 17, 202421.30p21.30p21.30p21.30p15,692
Jan 16, 202421.30p21.74p21.74p21.30p4,600
Jan 12, 202421.30p21.74p21.74p21.30p142
Jan 10, 202421.30p21.57p21.57p21.30p11,587
Jan 9, 202421.30p21.57p21.57p21.30p32,000
Jan 5, 202421.30p21.57p21.57p21.30p19,000
Jan 4, 202421.20p21.60p21.60p21.30p40,000
Jan 3, 202421.00p21.74p20.70p21.20p246,500
Jan 2, 202421.00p20.00p20.00p21.00p1,521
Dec 29, 202321.00p20.45p20.45p21.00p19,540
Dec 28, 202320.50p20.50p20.50p20.50p50,000
Dec 27, 202320.50p20.50p20.50p20.50p40,456
Dec 22, 202320.50p20.38p19.00p20.50p487,488
Dec 21, 202320.50p20.26p20.00p20.50p345,252
Dec 20, 202320.50p20.00p20.00p20.50p200,000
Dec 19, 202320.50p20.38p20.38p20.50p7,340
Dec 15, 202320.50p20.44p19.75p20.50p382,287
Dec 14, 202319.00p21.85p19.00p20.50p138,780
Dec 13, 202317.00p20.00p17.85p19.00p81,149
Dec 12, 202316.00p17.20p16.96p17.20p46,668
Dec 11, 202315.00p15.94p15.94p16.00p25,081
Dec 6, 202315.00p16.00p15.95p15.00p14,800
Dec 4, 202315.50p15.96p14.00p15.00p102,581
Dec 1, 202315.50p16.50p16.00p15.50p8,600
Nov 30, 202315.50p14.75p14.75p15.50p31,342
Nov 29, 202315.50p15.35p15.35p15.50p85,708
Nov 27, 202315.50p15.50p15.50p15.50p41,237
123
Showing 1 to 50 of 125

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.