Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
25/04/2024 30.20p 30.60p 29.40p 30.60p 462568
24/04/2024 31.00p 31.20p 28.45p 30.40p 264981
23/04/2024 31.60p 31.80p 30.32p 31.40p 53300
22/04/2024 31.60p 31.82p 30.32p 31.40p 23100
19/04/2024 32.10p 32.10p 30.20p 31.40p 48000
18/04/2024 32.10p 32.10p 31.06p 31.70p 0
17/04/2024 32.10p 32.90p 30.60p 31.90p 26447
16/04/2024 32.10p 32.30p 31.03p 32.30p 9779
15/04/2024 32.10p 33.03p 32.10p 32.30p 0
12/04/2024 32.10p 32.30p 30.77p 32.30p 2512
11/04/2024 32.10p 32.90p 32.10p 32.30p 9034
10/04/2024 32.10p 33.00p 31.10p 32.30p 52642
09/04/2024 32.10p 32.30p 31.00p 32.30p 23593
08/04/2024 32.10p 32.20p 31.00p 32.20p 200000
05/04/2024 32.00p 32.10p 31.00p 32.10p 43408
04/04/2024 32.00p 33.00p 30.51p 32.10p 21702
03/04/2024 32.00p 32.98p 31.50p 32.10p 2906
02/04/2024 32.00p 32.10p 30.25p 32.10p 143000
28/03/2024 32.00p 32.00p 30.25p 31.00p 22900
27/03/2024 32.00p 32.00p 30.25p 31.00p 25000
26/03/2024 32.00p 32.50p 30.25p 31.00p 350068
25/03/2024 32.00p 32.00p 30.13p 31.00p 21731
22/03/2024 32.00p 32.00p 30.01p 31.00p 92164
21/03/2024 32.00p 31.00p 30.57p 31.00p 0
20/03/2024 32.00p 32.00p 31.00p 31.00p 234
19/03/2024 32.00p 32.00p 30.00p 31.00p 3785
18/03/2024 32.00p 32.00p 30.00p 31.00p 26480
15/03/2024 32.00p 32.00p 30.00p 31.00p 72143
14/03/2024 32.00p 32.00p 30.16p 31.00p 4543
13/03/2024 32.00p 32.00p 30.16p 31.00p 14182
12/03/2024 32.00p 32.00p 30.16p 31.00p 15000
11/03/2024 32.00p 32.00p 30.10p 31.00p 25137
08/03/2024 32.00p 32.00p 30.98p 31.00p 35000
07/03/2024 32.00p 32.00p 30.57p 31.00p 0
06/03/2024 32.00p 32.00p 30.00p 31.00p 13429
05/03/2024 32.00p 32.00p 30.02p 31.00p 8514
04/03/2024 32.00p 32.00p 31.00p 31.00p 3225
01/03/2024 32.00p 32.00p 30.10p 31.00p 64477
29/02/2024 32.00p 32.00p 30.05p 31.00p 76812
28/02/2024 32.00p 32.00p 30.15p 31.00p 5000
27/02/2024 32.00p 32.00p 30.40p 31.50p 12952
26/02/2024 31.40p 31.50p 30.40p 31.50p 2129
23/02/2024 32.00p 32.00p 31.50p 31.50p 50000
22/02/2024 32.00p 32.55p 31.50p 31.50p 3
21/02/2024 32.00p 32.40p 30.38p 31.50p 2311
20/02/2024 32.00p 32.00p 30.20p 31.50p 45747
19/02/2024 32.00p 32.00p 30.66p 31.50p 14236
16/02/2024 32.00p 33.40p 32.00p 32.20p 0
15/02/2024 32.00p 32.20p 30.66p 32.20p 32540
14/02/2024 32.00p 33.40p 32.00p 32.20p 0
13/02/2024 32.00p 32.20p 30.66p 32.20p 18122
12/02/2024 31.40p 33.40p 31.40p 32.20p 0
09/02/2024 32.00p 33.90p 30.66p 32.20p 5466
08/02/2024 32.00p 33.00p 30.66p 32.20p 44219
07/02/2024 32.00p 33.00p 32.00p 32.20p 6102
06/02/2024 32.00p 32.20p 30.51p 32.20p 409
05/02/2024 32.00p 32.20p 30.64p 32.20p 153
02/02/2024 32.00p 32.20p 30.51p 32.20p 30000
01/02/2024 32.00p 32.20p 30.41p 32.20p 7503
31/01/2024 31.40p 32.00p 30.65p 32.00p 10250
30/01/2024 32.00p 32.00p 30.20p 32.00p 41552
29/01/2024 32.00p 32.00p 30.00p 32.00p 15000
26/01/2024 31.40p 32.00p 30.20p 32.00p 7643
25/01/2024 32.00p 32.00p 30.20p 32.00p 36738
24/01/2024 32.00p 32.00p 30.41p 32.00p 30824
23/01/2024 32.00p 32.00p 30.41p 32.00p 70000
22/01/2024 32.00p 32.00p 30.86p 31.50p 0
19/01/2024 32.00p 32.00p 30.41p 32.00p 60000
18/01/2024 32.00p 33.00p 31.50p 31.50p 304335
17/01/2024 32.00p 33.00p 31.50p 31.50p 300
16/01/2024 32.00p 32.00p 30.86p 31.50p 0
15/01/2024 32.00p 32.00p 30.00p 31.50p 9000
12/01/2024 32.00p 32.00p 30.35p 32.00p 16088
11/01/2024 32.00p 32.35p 32.00p 32.00p 0
10/01/2024 32.00p 32.35p 30.35p 32.00p 6500
09/01/2024 32.00p 32.00p 30.35p 32.00p 25000
08/01/2024 32.00p 32.00p 30.35p 32.00p 9250
05/01/2024 32.00p 32.00p 30.35p 32.00p 14547
04/01/2024 32.00p 33.30p 30.35p 32.00p 37368
03/01/2024 31.00p 33.50p 30.20p 32.00p 94003
02/01/2024 31.00p 31.20p 29.76p 31.20p 50337
29/12/2023 31.40p 31.40p 29.40p 31.20p 28215
28/12/2023 31.40p 31.97p 31.20p 31.20p 0
27/12/2023 31.40p 32.69p 31.20p 31.20p 0
22/12/2023 31.00p 31.20p 29.50p 31.20p 2228
21/12/2023 31.00p 31.20p 29.50p 31.20p 149537
20/12/2023 31.00p 31.50p 29.00p 31.50p 92735
19/12/2023 31.00p 31.50p 30.00p 31.50p 167084
18/12/2023 31.00p 31.50p 30.00p 31.50p 11466
15/12/2023 31.00p 31.50p 30.00p 31.50p 11243
14/12/2023 31.00p 31.50p 29.00p 31.50p 46910
13/12/2023 31.00p 31.00p 29.00p 30.00p 23485
12/12/2023 31.00p 31.00p 29.50p 30.00p 74019
11/12/2023 31.00p 31.00p 29.00p 30.50p 55102
08/12/2023 31.00p 31.00p 29.86p 30.50p 0
07/12/2023 31.00p 31.00p 30.25p 30.50p 44546
06/12/2023 31.30p 31.30p 29.01p 30.90p 63319
05/12/2023 31.30p 31.30p 29.60p 31.20p 12742
04/12/2023 31.30p 31.30p 29.60p 31.20p 7000
01/12/2023 32.00p 32.00p 30.00p 31.30p 8400
30/11/2023 32.00p 32.00p 30.00p 31.80p 22919
29/11/2023 32.00p 33.40p 32.00p 32.20p 0
28/11/2023 32.00p 32.20p 31.84p 32.20p 905
27/11/2023 32.00p 32.20p 30.40p 32.20p 3000
24/11/2023 32.00p 33.40p 32.00p 32.20p 0
23/11/2023 32.00p 32.00p 30.20p 30.60p 0
22/11/2023 32.00p 32.00p 29.70p 30.60p 14500
21/11/2023 32.00p 32.00p 30.00p 30.80p 42834
20/11/2023 33.00p 33.00p 30.00p 31.00p 129643
17/11/2023 33.00p 33.60p 33.00p 33.60p 706
16/11/2023 33.00p 33.60p 31.50p 33.60p 14769
15/11/2023 33.00p 33.60p 32.99p 33.60p 12120
14/11/2023 33.00p 33.97p 33.00p 33.20p 0
13/11/2023 33.00p 33.20p 31.40p 33.20p 39613
10/11/2023 33.00p 33.00p 31.00p 32.60p 28860
09/11/2023 33.00p 33.00p 31.00p 31.00p 146637
08/11/2023 33.90p 33.90p 31.00p 32.80p 107926
07/11/2023 33.90p 33.90p 32.00p 33.80p 1091
06/11/2023 33.90p 33.90p 32.00p 33.80p 51863
03/11/2023 33.90p 33.90p 32.40p 33.90p 5000
02/11/2023 33.90p 33.90p 32.05p 33.90p 40000
01/11/2023 33.90p 33.90p 32.05p 33.90p 5901
31/10/2023 33.90p 33.90p 32.05p 33.90p 3861
30/10/2023 33.90p 33.90p 32.03p 33.90p 44631
27/10/2023 34.10p 34.10p 32.21p 33.50p 60318
26/10/2023 34.50p 34.50p 32.20p 33.60p 25914
25/10/2023 34.50p 35.00p 34.50p 34.50p 52826
24/10/2023 34.50p 34.50p 34.50p 34.50p 0
23/10/2023 34.90p 35.00p 33.00p 34.50p 45736
20/10/2023 36.10p 36.10p 34.20p 34.90p 14102
19/10/2023 36.10p 35.70p 32.20p 35.70p 0
18/10/2023 36.50p 36.80p 34.87p 35.70p 36510
17/10/2023 36.50p 36.80p 35.02p 36.30p 1679
16/10/2023 36.50p 36.80p 35.20p 36.50p 28000
13/10/2023 36.60p 36.60p 36.00p 36.50p 0
12/10/2023 36.60p 36.60p 36.13p 36.60p 0
11/10/2023 36.60p 36.60p 35.20p 36.60p 41450
10/10/2023 36.60p 36.80p 36.60p 36.60p 3260
09/10/2023 36.60p 36.60p 35.20p 36.60p 68828
06/10/2023 36.60p 36.60p 36.13p 36.60p 0
05/10/2023 36.60p 36.60p 35.20p 36.60p 15400
04/10/2023 36.60p 37.00p 35.12p 36.60p 13708
03/10/2023 37.30p 37.30p 35.40p 36.60p 7010
02/10/2023 37.30p 37.30p 35.40p 37.00p 13065
29/09/2023 37.30p 38.09p 36.01p 37.10p 21114
28/09/2023 37.30p 37.30p 36.01p 37.10p 70176
27/09/2023 37.50p 37.50p 35.80p 37.10p 10000
26/09/2023 37.60p 37.60p 35.80p 37.40p 35506
25/09/2023 37.80p 37.80p 36.00p 37.50p 121678
22/09/2023 37.80p 37.80p 36.67p 37.70p 5000
21/09/2023 37.80p 37.80p 36.40p 37.80p 24157
20/09/2023 37.80p 38.85p 36.15p 37.80p 24395
19/09/2023 37.80p 37.80p 37.55p 37.80p 0
18/09/2023 38.10p 38.94p 36.40p 37.80p 44500
15/09/2023 38.10p 38.10p 36.83p 38.00p 60000
14/09/2023 38.10p 38.40p 38.00p 38.00p 7694
13/09/2023 38.10p 39.10p 38.10p 39.10p 25000
12/09/2023 38.10p 39.10p 38.10p 39.10p 12000
11/09/2023 38.10p 39.10p 38.10p 39.10p 60000
08/09/2023 38.10p 39.10p 38.10p 39.10p 21451
07/09/2023 38.10p 39.10p 38.10p 39.10p 8653
06/09/2023 38.10p 39.20p 38.10p 39.10p 38032
05/09/2023 38.10p 39.40p 39.10p 39.10p 0
04/09/2023 38.10p 39.25p 38.10p 39.10p 15193
01/09/2023 38.10p 39.40p 39.10p 39.10p 0
31/08/2023 38.10p 39.40p 39.10p 39.10p 0
30/08/2023 38.10p 39.40p 38.10p 39.10p 0
29/08/2023 38.10p 39.40p 38.10p 39.10p 0
25/08/2023 38.10p 39.30p 38.10p 39.10p 2703
24/08/2023 38.10p 39.40p 39.10p 39.10p 0
23/08/2023 38.10p 39.10p 38.10p 39.10p 60100
22/08/2023 38.10p 39.32p 38.10p 39.10p 69462
21/08/2023 38.10p 39.32p 38.02p 38.90p 41583
18/08/2023 38.10p 38.90p 38.02p 38.90p 105000
17/08/2023 38.10p 38.90p 38.10p 38.90p 102500
16/08/2023 38.10p 39.33p 38.00p 38.90p 34335
15/08/2023 38.20p 38.90p 38.00p 38.90p 39490
14/08/2023 38.10p 39.56p 38.10p 38.90p 53130
11/08/2023 38.10p 39.00p 38.10p 38.60p 7249
10/08/2023 38.10p 39.52p 37.98p 38.60p 40583
09/08/2023 38.10p 39.00p 38.10p 38.40p 290683
08/08/2023 38.10p 38.10p 36.40p 37.70p 14964
07/08/2023 38.10p 38.10p 37.28p 37.70p 3219
04/08/2023 38.10p 38.10p 36.83p 37.70p 0
03/08/2023 38.10p 38.10p 36.83p 37.70p 0
02/08/2023 38.10p 38.32p 37.70p 37.70p 193
01/08/2023 38.10p 38.10p 37.10p 37.70p 5000
31/07/2023 38.10p 38.32p 37.05p 37.70p 3218
28/07/2023 38.10p 38.10p 37.02p 37.70p 15000
27/07/2023 38.10p 39.60p 37.00p 38.00p 70300
26/07/2023 38.10p 39.60p 36.81p 38.00p 74119
25/07/2023 38.10p 38.10p 36.76p 38.00p 10000
24/07/2023 38.10p 38.10p 36.75p 38.10p 19842
21/07/2023 37.90p 38.10p 36.04p 38.10p 37556
20/07/2023 37.90p 37.90p 36.02p 37.90p 51417
19/07/2023 37.90p 37.90p 35.00p 37.00p 39590
18/07/2023 37.90p 37.90p 36.00p 37.00p 103000
17/07/2023 38.20p 38.20p 36.00p 37.80p 12675
14/07/2023 38.20p 38.20p 36.40p 38.00p 41349
13/07/2023 38.20p 38.00p 37.31p 38.00p 0

*Close Price adjusted for both dividends and splits