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
27th Jun 2025 (Fri) 7.00 7.00 7.00 7.00 0
26th Jun 2025 (Thu) 7.00 7.00 7.00 7.00 273,223
25th Jun 2025 (Wed) 7.00 7.00 7.00 7.00 0
24th Jun 2025 (Tue) 7.00 7.00 7.00 7.00 100,000
23rd Jun 2025 (Mon) 7.00 7.00 7.00 7.00 0
20th Jun 2025 (Fri) 7.00 7.00 7.00 7.00 973,117
19th Jun 2025 (Thu) 7.00 7.00 7.00 7.00 0
18th Jun 2025 (Wed) 7.00 7.00 7.00 7.00 0
17th Jun 2025 (Tue) 7.00 7.00 7.00 7.00 0
16th Jun 2025 (Mon) 7.00 7.00 7.00 7.00 137,971
13th Jun 2025 (Fri) 7.00 7.00 7.00 7.00 27,115
12th Jun 2025 (Thu) 7.00 7.00 7.00 7.00 30,000
11th Jun 2025 (Wed) 7.00 7.00 7.00 7.00 1,542
10th Jun 2025 (Tue) 7.00 7.00 7.00 7.00 14,647
9th Jun 2025 (Mon) 7.00 7.00 7.00 7.00 0
6th Jun 2025 (Fri) 7.00 7.00 7.00 7.00 0
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
FTSE 100 Latest
Value8,798.91
Change63.31