Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grit Real Est. (GR1T) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 7.00 7.00 7.00 7.00 0
4th Jun 2025 (Wed) 7.00 7.00 7.00 7.00 25,600
3rd Jun 2025 (Tue) 7.00 7.00 7.00 7.00 0
2nd Jun 2025 (Mon) 7.00 7.00 7.00 7.00 0
30th May 2025 (Fri) 7.00 7.00 7.00 7.00 0
29th May 2025 (Thu) 7.00 7.00 7.00 7.00 175,000
28th May 2025 (Wed) 7.00 7.00 7.00 7.00 0
27th May 2025 (Tue) 7.00 7.00 7.00 7.00 25,000
26th May 2025 (Mon) 6.50 6.50 6.50 6.50 0
23rd May 2025 (Fri) 7.00 7.00 7.00 7.00 0
22nd May 2025 (Thu) 7.00 7.00 7.00 7.00 0
21st May 2025 (Wed) 7.00 7.00 7.00 7.00 53,522
20th May 2025 (Tue) 7.00 7.00 7.00 7.00 29,069
19th May 2025 (Mon) 7.00 7.00 6.50 7.00 106,237
16th May 2025 (Fri) 7.00 7.00 7.00 7.00 0
15th May 2025 (Thu) 7.00 7.00 7.00 7.00 11
14th May 2025 (Wed) 7.00 7.00 7.00 7.00 0
13th May 2025 (Tue) 7.00 7.00 7.00 7.00 0
12th May 2025 (Mon) 7.00 7.00 7.00 7.00 7,167
9th May 2025 (Fri) 7.00 7.00 7.00 7.00 0
8th May 2025 (Thu) 7.00 7.00 7.00 7.00 5,780
7th May 2025 (Wed) 7.00 7.00 7.00 7.00 0
6th May 2025 (Tue) 7.00 7.00 7.00 7.00 0
5th May 2025 (Mon) 6.94 6.94 6.94 6.94 0
2nd May 2025 (Fri) 7.00 7.00 7.00 7.00 0
1st May 2025 (Thu) 7.00 7.00 7.00 7.00 0
30th Apr 2025 (Wed) 7.00 7.00 7.00 7.00 28,868
29th Apr 2025 (Tue) 7.00 7.00 7.00 7.00 0
28th Apr 2025 (Mon) 7.00 7.00 7.00 7.00 220
25th Apr 2025 (Fri) 7.00 7.00 7.00 7.00 147,223
24th Apr 2025 (Thu) 7.25 7.20 7.20 7.20 889,907
23rd Apr 2025 (Wed) 7.25 7.25 7.25 7.25 201,098
22nd Apr 2025 (Tue) 7.25 7.25 7.25 7.25 0
21st Apr 2025 (Mon) 7.25 7.25 7.25 7.25 0
18th Apr 2025 (Fri) 7.25 7.25 7.25 7.25 0
17th Apr 2025 (Thu) 7.25 7.25 7.25 7.25 5,000
16th Apr 2025 (Wed) 7.75 7.25 7.25 7.25 54,999
15th Apr 2025 (Tue) 8.25 8.25 7.75 7.75 20,180
14th Apr 2025 (Mon) 8.50 8.50 8.25 8.25 0
11th Apr 2025 (Fri) 8.50 8.50 8.50 8.50 0
10th Apr 2025 (Thu) 8.50 8.50 8.50 8.50 0
9th Apr 2025 (Wed) 8.50 8.50 8.50 8.50 0
8th Apr 2025 (Tue) 8.50 8.50 8.50 8.50 0
7th Apr 2025 (Mon) 8.50 8.50 8.50 8.50 0
FTSE 100 Latest
Value8,811.04
Change9.75