tiprankstipranks
Grit Real Estate Income Group Limited (GB:GR1T)
LSE:GR1T
UK Market
GR1T
Grit Real Estate Income Group Limited
RESEARCH TOOLSreports
Want to see GB:GR1T full AI Analyst Report?

Grit Real Estate Income Group Limited (GR1T) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
6.75
6.52
5.81
6.15
6.15
-8.89%
254,050
7.02
Apr 29, 2026
6.75
6.50
6.50
6.75
6.75
0.00%
20,000
0.52
Apr 28, 2026
6.75
6.95
6.61
6.75
6.75
0.00%
95,526
2.39
Apr 27, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 24, 2026
6.75
6.99
6.60
6.75
6.75
0.00%
42,897
1.09
Apr 23, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 22, 2026
6.75
6.60
6.60
6.75
6.75
0.00%
31,809
0.80
Apr 21, 2026
6.75
7.00
7.00
6.75
6.75
0.00%
35,739
0.87
Apr 20, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 17, 2026
6.75
6.60
6.60
6.75
6.75
0.00%
14,467
0.35
Apr 16, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 15, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 14, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 13, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 10, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 09, 2026
6.75
7.00
6.60
6.75
6.75
0.00%
207,094
2.96
Apr 08, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 07, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 06, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 03, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 02, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Apr 01, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 31, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 30, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 27, 2026
6.75
6.60
6.60
6.75
6.75
0.00%
2,748
0.04
Mar 26, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 25, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 24, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 23, 2026
6.75
6.59
6.50
6.75
6.75
0.00%
92,000
1.30
Mar 20, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 19, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 18, 2026
6.75
6.94
6.59
6.75
6.75
0.00%
4,769
0.07
Mar 17, 2026
6.75
7.00
7.00
6.75
6.75
0.00%
191,426
2.83
Mar 16, 2026
6.75
6.76
6.56
6.75
6.75
0.00%
571,871
9.68
Mar 13, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 12, 2026
6.75
6.57
6.56
6.75
6.75
0.00%
71,000
1.22
Mar 11, 2026
6.75
6.94
6.57
6.75
6.75
0.00%
22,000
0.37
Mar 10, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 09, 2026
6.75
6.50
6.50
6.75
6.75
0.00%
6,000
0.10
Mar 06, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 05, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 04, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 03, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Mar 02, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Feb 27, 2026
6.75
6.94
6.94
6.75
6.75
0.00%
50,000
0.85
Feb 26, 2026
6.75
6.94
6.94
6.75
6.75
0.00%
201
<0.01
Feb 25, 2026
6.75
6.56
6.56
6.75
6.75
0.00%
31,767
0.54
Feb 24, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Feb 23, 2026
6.75
6.94
6.94
6.75
6.75
0.00%
7,132
0.12
Feb 20, 2026
6.75
6.80
6.70
6.75
6.75
0.00%
0
0.00
Rows:
50