1. Share Prices

  2. Grit Real Estate Income Group Limited (GR1T)

7.00p+0.06 (+0.86%)07 Aug 2025, 14:24
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
Aug 4, 20257.00p7.20p7.20p7.00p694
Jul 31, 20257.00p6.52p6.50p7.00p23,817
Jul 30, 20257.00p6.52p6.52p7.00p2
Jul 24, 20257.00p7.44p6.50p7.00p1,180,000
Jul 22, 20257.00p6.50p6.50p7.00p9,999
Jul 17, 20257.00p6.66p6.52p7.00p49,683
Jul 16, 20257.00p6.66p6.50p7.00p80,445
Jul 15, 20257.00p7.30p6.66p7.00p23,364
Jul 10, 20257.00p7.30p7.25p7.00p153,177
Jul 8, 20257.00p7.26p7.26p7.00p13,691
Jul 3, 20257.00p7.27p7.27p7.00p102,739
Jul 2, 20257.00p7.29p7.29p7.00p50,000
Jul 1, 20257.00p7.15p7.00p7.00p60,000
Jun 26, 20257.00p7.00p6.13p7.00p273,223
Jun 24, 20257.00p7.30p7.30p7.00p100,000
Jun 20, 20257.00p7.30p6.50p7.00p973,117
Jun 16, 20257.00p6.90p6.50p7.00p137,971
Jun 13, 20257.00p7.00p6.50p7.00p27,115
Jun 12, 20257.00p6.80p6.80p7.00p30,000
Jun 11, 20257.00p6.80p6.80p7.00p1,542
Jun 10, 20257.00p6.80p6.80p7.00p14,647
Jun 4, 20257.00p7.25p7.25p7.00p25,600
May 29, 20257.00p7.00p7.00p7.00p175,000
May 27, 20257.00p6.82p6.82p7.00p25,000
May 21, 20257.00p6.50p6.50p7.00p53,522
May 20, 20257.00p6.88p6.88p7.00p29,069
May 19, 20257.00p6.90p6.50p7.00p106,237
May 15, 20257.00p7.00p7.00p7.00p11
May 12, 20257.00p6.92p6.92p7.00p7,167
May 8, 20257.00p6.92p6.92p7.00p5,780
Apr 30, 20257.00p6.95p6.52p7.00p28,868
Apr 28, 20257.00p6.52p6.52p7.00p220
Apr 25, 20257.00p7.04p7.04p7.00p147,223
Apr 24, 20257.25p7.20p6.50p7.20p889,907
Apr 23, 20257.25p7.22p7.00p7.25p201,098
Apr 17, 20257.25p7.00p7.00p7.25p5,000
Apr 16, 20257.75p7.50p7.22p7.25p54,999
Apr 15, 20258.25p8.05p8.05p7.75p20,180
Mar 28, 20258.50p8.15p8.12p8.50p69,955
Mar 27, 20258.50p8.02p8.02p8.50p305
Mar 26, 20258.50p8.20p8.20p8.50p16,365
Mar 25, 20258.50p8.75p8.75p8.50p17,632
Mar 24, 20258.50p8.29p8.29p8.50p1,044
Mar 21, 20258.50p8.20p8.20p8.50p5,000
Mar 20, 20258.50p8.29p8.00p8.50p100,542
Mar 19, 20258.50p8.02p8.02p8.50p1,035
Mar 14, 20258.50p8.32p8.32p8.50p5,962
Mar 13, 20258.50p8.32p8.32p8.50p11,000
Mar 11, 20258.50p8.35p8.35p8.50p47,909
Mar 10, 20258.50p8.40p8.00p8.50p65,000
123
Showing 1 to 50 of 145

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80