GRIT Investment Trust (GRIT) Share Price

Financial Services Sector


Date Open High Low Close* Volume
28/03/2024 1.25p 1.25p 1.25p 1.25p 0
27/03/2024 1.25p 1.25p 1.25p 1.25p 0
26/03/2024 1.25p 1.25p 1.25p 1.25p 0
25/03/2024 1.25p 1.25p 1.25p 1.25p 0
22/03/2024 1.25p 1.25p 1.25p 1.25p 0
21/03/2024 1.25p 1.25p 1.25p 1.25p 0
20/03/2024 1.25p 1.25p 1.25p 1.25p 0
19/03/2024 1.25p 1.25p 1.25p 1.25p 0
18/03/2024 1.25p 1.25p 1.25p 1.25p 0
15/03/2024 1.25p 1.26p 1.25p 1.25p 7000
14/03/2024 1.35p 1.43p 1.35p 1.35p 0
13/03/2024 1.35p 1.43p 1.35p 1.35p 0
12/03/2024 1.35p 1.43p 1.35p 1.35p 0
11/03/2024 1.35p 1.35p 1.26p 1.35p 35000
08/03/2024 1.35p 1.35p 1.20p 1.35p 2500
07/03/2024 1.35p 1.35p 1.20p 1.35p 961
06/03/2024 1.35p 1.43p 1.35p 1.35p 0
05/03/2024 1.35p 1.43p 1.35p 1.35p 0
04/03/2024 1.35p 1.43p 1.35p 1.35p 0
01/03/2024 1.35p 1.43p 1.35p 1.35p 0
29/02/2024 1.35p 1.43p 1.35p 1.35p 0
28/02/2024 1.35p 1.43p 1.35p 1.35p 0
27/02/2024 1.35p 1.43p 1.35p 1.35p 0
26/02/2024 1.35p 1.43p 1.35p 1.35p 0
23/02/2024 1.50p 1.50p 1.30p 1.40p 225000
22/02/2024 1.50p 1.50p 1.30p 1.50p 33355
21/02/2024 1.50p 1.50p 1.50p 1.50p 0
20/02/2024 1.50p 1.50p 1.50p 1.50p 0
19/02/2024 1.50p 1.50p 1.50p 1.50p 0
16/02/2024 1.50p 1.50p 1.50p 1.50p 0
15/02/2024 1.50p 1.50p 1.50p 1.50p 0
14/02/2024 1.50p 1.50p 1.50p 1.50p 0
13/02/2024 1.50p 1.50p 1.50p 1.50p 0
12/02/2024 1.50p 1.50p 1.50p 1.50p 0
09/02/2024 1.50p 1.57p 1.50p 1.50p 0
08/02/2024 1.50p 1.57p 1.50p 1.50p 0
07/02/2024 1.50p 1.50p 1.50p 1.50p 0
06/02/2024 1.50p 1.50p 1.50p 1.50p 0
05/02/2024 1.50p 1.50p 1.50p 1.50p 0
02/02/2024 1.50p 1.50p 1.50p 1.50p 0
01/02/2024 1.50p 1.50p 1.50p 1.50p 0
31/01/2024 1.50p 1.57p 1.50p 1.50p 0
30/01/2024 1.50p 1.57p 1.50p 1.50p 0
29/01/2024 1.50p 1.50p 1.30p 1.50p 12900
26/01/2024 1.50p 1.57p 1.50p 1.50p 0
25/01/2024 1.50p 1.50p 1.30p 1.50p 4237
24/01/2024 0.95p 1.65p 0.95p 1.55p 637177
23/01/2024 0.85p 1.00p 0.71p 0.95p 1850000
22/01/2024 0.85p 0.88p 0.85p 0.85p 0
19/01/2024 0.85p 0.88p 0.85p 0.85p 0
18/01/2024 0.85p 0.88p 0.85p 0.85p 0
17/01/2024 0.85p 0.88p 0.85p 0.85p 0
16/01/2024 0.85p 0.88p 0.85p 0.85p 0
15/01/2024 0.85p 0.88p 0.85p 0.85p 0
12/01/2024 0.85p 0.88p 0.85p 0.85p 0
11/01/2024 0.85p 0.88p 0.85p 0.85p 0
10/01/2024 0.85p 0.88p 0.85p 0.85p 0
09/01/2024 0.85p 0.85p 0.70p 0.85p 5000
08/01/2024 0.85p 0.88p 0.85p 0.85p 0
05/01/2024 0.85p 0.88p 0.85p 0.85p 0
04/01/2024 0.85p 0.88p 0.85p 0.85p 0
03/01/2024 0.85p 0.88p 0.85p 0.85p 0
02/01/2024 0.85p 0.88p 0.85p 0.85p 0
29/12/2023 0.90p 0.93p 0.82p 0.85p 0
28/12/2023 0.85p 0.93p 0.85p 0.90p 0
27/12/2023 0.90p 0.93p 0.90p 0.90p 0
22/12/2023 0.90p 0.93p 0.90p 0.90p 0
21/12/2023 0.95p 0.95p 0.90p 0.90p 2923
20/12/2023 0.95p 0.95p 0.90p 0.95p 50000
19/12/2023 0.95p 0.95p 0.95p 0.95p 0
18/12/2023 0.95p 0.95p 0.95p 0.95p 0
15/12/2023 0.95p 0.95p 0.95p 0.95p 0
14/12/2023 0.95p 0.95p 0.95p 0.95p 0
13/12/2023 0.95p 0.95p 0.95p 0.95p 0
12/12/2023 0.95p 0.95p 0.95p 0.95p 0
11/12/2023 0.95p 0.95p 0.95p 0.95p 0
08/12/2023 0.95p 0.95p 0.95p 0.95p 0
07/12/2023 0.95p 0.95p 0.95p 0.95p 0
06/12/2023 0.95p 0.95p 0.95p 0.95p 0
05/12/2023 0.95p 0.95p 0.95p 0.95p 0
04/12/2023 0.95p 0.95p 0.95p 0.95p 0
01/12/2023 0.95p 0.95p 0.95p 0.95p 0
30/11/2023 1.03p 1.03p 0.80p 0.95p 330000
29/11/2023 1.03p 1.03p 1.02p 1.03p 0
28/11/2023 1.03p 1.03p 1.02p 1.03p 0
27/11/2023 1.03p 1.03p 1.02p 1.03p 0
24/11/2023 1.03p 1.03p 1.02p 1.03p 0
23/11/2023 1.03p 1.03p 1.02p 1.03p 0
22/11/2023 1.03p 1.03p 1.02p 1.03p 0
21/11/2023 1.03p 1.03p 1.02p 1.03p 0
20/11/2023 1.03p 1.03p 1.02p 1.03p 0
17/11/2023 1.03p 1.03p 1.02p 1.03p 0
16/11/2023 1.03p 1.03p 1.02p 1.03p 0
15/11/2023 1.03p 1.03p 1.00p 1.03p 209
14/11/2023 1.03p 1.03p 1.02p 1.03p 0
13/11/2023 1.03p 1.03p 1.02p 1.03p 0
10/11/2023 1.03p 1.03p 1.00p 1.03p 2895
09/11/2023 1.03p 1.03p 1.02p 1.03p 0
08/11/2023 1.03p 1.03p 1.02p 1.03p 0
07/11/2023 1.03p 1.03p 1.02p 1.03p 0
06/11/2023 1.03p 1.03p 1.02p 1.03p 0
03/11/2023 1.03p 1.03p 1.02p 1.03p 0
02/11/2023 1.03p 1.03p 1.02p 1.03p 0
01/11/2023 1.03p 1.03p 1.00p 1.03p 90000
31/10/2023 1.03p 1.03p 1.02p 1.03p 0
30/10/2023 1.03p 1.03p 1.02p 1.03p 0
27/10/2023 1.03p 1.03p 1.00p 1.03p 50000
26/10/2023 1.03p 1.03p 1.02p 1.03p 0
25/10/2023 1.03p 1.03p 1.02p 1.03p 0
24/10/2023 1.03p 1.03p 1.02p 1.03p 0
23/10/2023 1.03p 1.03p 1.02p 1.03p 0
20/10/2023 1.03p 1.03p 1.02p 1.03p 0
19/10/2023 1.03p 1.25p 1.00p 1.03p 0
18/10/2023 1.03p 1.03p 1.02p 1.03p 0
17/10/2023 1.03p 1.03p 1.03p 1.03p 4
16/10/2023 1.03p 1.03p 1.02p 1.03p 0
13/10/2023 1.03p 1.03p 1.02p 1.03p 0
12/10/2023 1.03p 1.03p 1.02p 1.03p 0
11/10/2023 1.03p 1.03p 1.02p 1.03p 0
10/10/2023 1.03p 1.03p 1.02p 1.03p 0
09/10/2023 1.03p 1.03p 1.02p 1.03p 0
06/10/2023 1.03p 1.03p 1.02p 1.03p 0
05/10/2023 1.03p 1.03p 1.02p 1.03p 0
04/10/2023 1.03p 1.03p 1.02p 1.03p 0
03/10/2023 1.03p 1.03p 1.02p 1.03p 0
02/10/2023 1.03p 1.03p 1.02p 1.03p 0
29/09/2023 1.03p 1.03p 1.00p 1.03p 60
28/09/2023 1.03p 1.03p 1.02p 1.03p 0
27/09/2023 1.03p 1.03p 1.00p 1.03p 13687
26/09/2023 1.03p 1.03p 0.83p 1.03p 149303
25/09/2023 1.03p 1.03p 1.02p 1.03p 0
22/09/2023 1.03p 1.03p 1.02p 1.03p 0
21/09/2023 1.03p 1.03p 1.00p 1.03p 1558
20/09/2023 1.15p 1.15p 0.85p 1.03p 70000
19/09/2023 1.15p 1.17p 1.15p 1.15p 0
18/09/2023 1.15p 1.17p 1.15p 1.15p 0
15/09/2023 1.15p 1.15p 1.10p 1.15p 2150
14/09/2023 1.15p 1.17p 1.15p 1.15p 0
13/09/2023 1.15p 1.17p 1.15p 1.15p 0
12/09/2023 1.15p 1.17p 1.15p 1.15p 0
11/09/2023 1.15p 1.17p 1.15p 1.15p 0
08/09/2023 1.15p 1.17p 1.15p 1.15p 0
07/09/2023 1.15p 1.17p 1.15p 1.15p 0
06/09/2023 1.15p 1.17p 1.15p 1.15p 0
05/09/2023 1.15p 1.17p 1.15p 1.15p 0
04/09/2023 1.15p 1.17p 1.15p 1.15p 0
01/09/2023 1.15p 1.17p 1.15p 1.15p 0
31/08/2023 1.15p 1.15p 1.15p 1.15p 218813
30/08/2023 1.15p 1.17p 1.15p 1.15p 0
29/08/2023 1.15p 1.17p 1.15p 1.15p 0
25/08/2023 1.25p 1.25p 0.99p 1.15p 100000
24/08/2023 1.15p 1.15p 1.10p 1.15p 34426
23/08/2023 1.15p 1.15p 1.15p 1.15p 0
22/08/2023 1.15p 1.15p 1.15p 1.15p 0
21/08/2023 1.15p 1.15p 1.10p 1.15p 94400
18/08/2023 1.15p 1.15p 1.15p 1.15p 0
17/08/2023 1.15p 1.15p 1.15p 1.15p 0
16/08/2023 1.15p 1.15p 1.10p 1.15p 3363
15/08/2023 1.15p 1.15p 1.15p 1.15p 0
14/08/2023 1.15p 1.15p 1.15p 1.15p 0
11/08/2023 1.15p 1.15p 1.15p 1.15p 0
10/08/2023 1.15p 1.15p 1.15p 1.15p 0
09/08/2023 1.15p 1.15p 1.15p 1.15p 0
08/08/2023 1.15p 1.15p 1.15p 1.15p 0
07/08/2023 1.15p 1.15p 1.15p 1.15p 0
04/08/2023 1.40p 1.40p 1.10p 1.15p 214078
03/08/2023 1.40p 1.40p 1.37p 1.40p 0
02/08/2023 1.40p 1.40p 1.37p 1.40p 0
01/08/2023 1.40p 1.40p 1.37p 1.40p 0
31/07/2023 1.40p 1.40p 1.37p 1.40p 0
28/07/2023 1.50p 1.50p 1.30p 1.40p 93230
27/07/2023 1.50p 1.50p 1.50p 1.50p 0
26/07/2023 1.35p 1.56p 1.30p 1.50p 739426
25/07/2023 1.35p 1.35p 1.33p 1.35p 0
24/07/2023 1.35p 1.35p 1.33p 1.35p 0
21/07/2023 1.35p 1.35p 1.33p 1.35p 0
20/07/2023 1.35p 1.35p 1.30p 1.35p 2673
19/07/2023 1.35p 1.35p 1.33p 1.35p 0
18/07/2023 1.35p 1.35p 1.33p 1.35p 0
17/07/2023 1.35p 1.35p 1.33p 1.35p 0
14/07/2023 1.35p 1.35p 1.33p 1.35p 0
13/07/2023 1.35p 1.35p 1.33p 1.35p 0
12/07/2023 1.35p 1.35p 1.33p 1.35p 0
11/07/2023 1.35p 1.35p 1.30p 1.35p 2540
10/07/2023 1.35p 1.35p 1.33p 1.35p 0
07/07/2023 1.35p 1.35p 1.30p 1.35p 13
06/07/2023 1.35p 1.35p 1.33p 1.35p 0
05/07/2023 1.35p 1.35p 1.30p 1.35p 3544
04/07/2023 1.35p 1.35p 1.33p 1.35p 0
03/07/2023 1.35p 1.35p 1.33p 1.35p 0
30/06/2023 1.35p 1.35p 1.33p 1.35p 0
29/06/2023 1.35p 1.35p 1.30p 1.35p 2573
28/06/2023 1.35p 1.35p 1.33p 1.35p 0
27/06/2023 1.35p 1.35p 1.33p 1.35p 0
26/06/2023 1.35p 1.35p 1.33p 1.35p 0
23/06/2023 1.35p 1.35p 1.33p 1.35p 0
22/06/2023 1.35p 1.35p 1.33p 1.35p 0
21/06/2023 1.55p 1.55p 1.30p 1.35p 291414
20/06/2023 1.55p 1.55p 1.53p 1.55p 0
19/06/2023 1.55p 1.55p 1.50p 1.55p 9204

*Close Price adjusted for both dividends and splits