Close
Company Search
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!

Globalworth (GWI) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 2.45 2.45 2.45 2.45 0
18th Apr 2025 (Fri) 2.45 2.45 2.45 2.45 0
17th Apr 2025 (Thu) 2.45 2.45 2.45 2.45 1,001
16th Apr 2025 (Wed) 2.45 2.45 2.45 2.45 15
15th Apr 2025 (Tue) 2.45 2.45 2.45 2.45 4
14th Apr 2025 (Mon) 2.45 2.45 2.45 2.45 0
11th Apr 2025 (Fri) 2.46 2.50 2.40 2.45 5,562
10th Apr 2025 (Thu) 2.51 2.51 2.48 2.48 442
9th Apr 2025 (Wed) 2.48 2.51 2.48 2.51 374
8th Apr 2025 (Tue) 2.42 2.42 2.42 2.48 60
7th Apr 2025 (Mon) 2.50 2.50 2.50 2.45 3,900
4th Apr 2025 (Fri) 2.54 2.54 2.50 2.53 7,047
3rd Apr 2025 (Thu) 2.56 2.56 2.54 2.57 1,543
2nd Apr 2025 (Wed) 2.58 2.58 2.52 2.54 1,541
1st Apr 2025 (Tue) 2.59 2.59 2.59 2.59 1,000
31st Mar 2025 (Mon) 2.62 2.62 2.59 2.59 200
28th Mar 2025 (Fri) 2.62 2.62 2.62 2.62 13
27th Mar 2025 (Thu) 2.62 2.62 2.62 2.62 0
26th Mar 2025 (Wed) 2.62 2.62 2.62 2.62 0
25th Mar 2025 (Tue) 2.66 2.66 2.66 2.62 700
24th Mar 2025 (Mon) 2.66 2.66 2.58 2.62 376
21st Mar 2025 (Fri) 2.54 2.62 2.54 2.60 2,387
20th Mar 2025 (Thu) 2.52 2.60 2.52 2.56 2,708
19th Mar 2025 (Wed) 2.64 2.66 2.64 2.65 5,393
18th Mar 2025 (Tue) 2.60 2.60 2.58 2.61 6,573
17th Mar 2025 (Mon) 2.62 2.65 2.62 2.65 436
14th Mar 2025 (Fri) 2.65 2.65 2.62 2.62 0
13th Mar 2025 (Thu) 2.65 2.65 2.65 2.65 0
12th Mar 2025 (Wed) 2.60 2.60 2.60 2.65 500
11th Mar 2025 (Tue) 2.64 2.64 2.60 2.62 2,565
10th Mar 2025 (Mon) 2.67 2.67 2.67 2.67 0
7th Mar 2025 (Fri) 2.67 2.67 2.67 2.67 0
6th Mar 2025 (Thu) 2.67 2.67 2.67 2.67 0
5th Mar 2025 (Wed) 2.68 2.68 2.64 2.67 3,646
4th Mar 2025 (Tue) 2.67 2.71 2.67 2.71 1
3rd Mar 2025 (Mon) 2.70 2.70 2.70 2.67 1,162
28th Feb 2025 (Fri) 2.65 2.67 2.65 2.67 0
27th Feb 2025 (Thu) 2.64 2.64 2.64 2.65 1,500
26th Feb 2025 (Wed) 2.60 2.60 2.60 2.65 516
25th Feb 2025 (Tue) 2.68 2.68 2.60 2.65 9,041
24th Feb 2025 (Mon) 2.70 2.70 2.70 2.69 500
FTSE 100 Latest
Value8,326.52
Change50.86