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
10/03/2021 64.25p 65.50p 63.00p 64.25p 33653
09/03/2021 64.25p 64.25p 62.80p 64.25p 48379
08/03/2021 63.50p 64.97p 62.51p 63.50p 133244
05/03/2021 63.50p 64.97p 62.21p 63.50p 54300
04/03/2021 63.50p 64.49p 62.18p 63.50p 12961
03/03/2021 64.00p 65.34p 62.11p 64.00p 87912
02/03/2021 64.00p 64.00p 62.10p 64.00p 201277
01/03/2021 64.00p 65.40p 62.00p 64.00p 42414
26/02/2021 64.00p 65.49p 60.00p 64.00p 33763
25/02/2021 64.00p 65.58p 62.00p 62.00p 75323
24/02/2021 64.00p 65.71p 62.44p 64.00p 160409
23/02/2021 64.00p 65.71p 63.82p 64.00p 9391
22/02/2021 64.00p 65.71p 63.82p 64.00p 23800
19/02/2021 64.00p 65.96p 63.00p 64.00p 77073
18/02/2021 64.50p 65.79p 62.50p 64.00p 21740
17/02/2021 64.50p 65.95p 64.00p 64.50p 163589
16/02/2021 64.50p 64.50p 63.81p 64.50p 11
15/02/2021 64.50p 65.95p 63.00p 64.50p 138720
12/02/2021 64.50p 66.00p 63.80p 64.50p 86566
11/02/2021 64.50p 65.00p 63.80p 64.50p 160819
10/02/2021 64.50p 64.53p 63.00p 64.50p 172791
09/02/2021 64.50p 64.60p 63.70p 64.50p 136472
08/02/2021 64.00p 64.60p 62.52p 64.00p 122748
05/02/2021 64.00p 64.60p 62.51p 64.00p 38115
04/02/2021 64.00p 64.00p 62.50p 64.00p 236500
03/02/2021 64.00p 64.69p 62.38p 64.00p 56447
02/02/2021 63.50p 66.00p 62.38p 64.00p 266126
01/02/2021 64.00p 64.70p 62.35p 64.00p 40545
29/01/2021 63.50p 64.00p 63.50p 64.00p 0
28/01/2021 64.00p 64.90p 62.34p 64.00p 71055
27/01/2021 64.50p 65.25p 63.23p 64.50p 239588
26/01/2021 64.50p 66.00p 63.22p 64.50p 64828
25/01/2021 64.50p 66.00p 63.12p 64.50p 173255
22/01/2021 64.00p 65.00p 62.00p 64.50p 1757347
21/01/2021 63.00p 64.63p 61.16p 63.75p 357017
20/01/2021 63.50p 65.00p 61.00p 63.00p 248286
19/01/2021 63.50p 64.00p 62.00p 63.50p 113520
18/01/2021 64.50p 64.50p 62.00p 64.00p 97876
15/01/2021 64.50p 65.96p 63.68p 64.00p 1287128
14/01/2021 63.50p 65.00p 62.05p 64.50p 208264
13/01/2021 63.50p 64.50p 62.05p 63.50p 117575
12/01/2021 63.50p 63.50p 62.00p 63.50p 295765
11/01/2021 65.00p 65.00p 62.00p 63.50p 370944
08/01/2021 72.50p 72.99p 63.00p 65.00p 310545
07/01/2021 73.50p 75.00p 72.00p 72.50p 130085
06/01/2021 73.50p 75.00p 73.50p 73.50p 34742
05/01/2021 73.50p 73.51p 72.00p 73.50p 61751
04/01/2021 73.25p 74.50p 73.20p 73.50p 9477
01/01/2021 73.25p 74.43p 73.25p 73.25p 691
31/12/2020 73.25p 74.43p 73.25p 73.25p 691
30/12/2020 73.00p 74.00p 73.00p 73.00p 13161
29/12/2020 73.00p 73.98p 72.67p 73.00p 25049
28/12/2020 72.50p 73.50p 71.00p 72.50p 238987
25/12/2020 72.50p 73.50p 71.00p 72.50p 238987
24/12/2020 72.50p 73.50p 71.00p 72.50p 238987
23/12/2020 72.50p 73.50p 71.00p 72.50p 94437
22/12/2020 72.50p 73.00p 72.00p 72.50p 7398
21/12/2020 72.50p 73.40p 71.69p 72.50p 85168
18/12/2020 72.50p 72.50p 71.36p 72.50p 18817
17/12/2020 72.50p 72.50p 71.35p 72.50p 29927
16/12/2020 72.50p 72.50p 71.00p 72.50p 174749
15/12/2020 72.50p 72.50p 71.20p 72.50p 18273
14/12/2020 72.50p 74.00p 71.15p 72.50p 56137
11/12/2020 72.50p 72.70p 71.00p 72.50p 62041
10/12/2020 72.50p 72.50p 71.06p 72.50p 7198
09/12/2020 72.75p 72.75p 71.00p 72.50p 35263
08/12/2020 73.00p 73.20p 68.00p 72.75p 90120
07/12/2020 73.00p 73.25p 71.50p 73.00p 107696
04/12/2020 72.50p 73.07p 71.70p 73.00p 8642
03/12/2020 72.50p 73.10p 71.50p 72.50p 48226
02/12/2020 72.50p 72.50p 71.70p 72.50p 17543
01/12/2020 72.50p 73.48p 71.75p 72.50p 15533
30/11/2020 72.50p 73.25p 71.70p 72.50p 25242
27/11/2020 72.50p 73.50p 71.90p 72.50p 33379
26/11/2020 72.50p 73.48p 71.90p 72.50p 25356
25/11/2020 72.50p 73.50p 71.90p 72.50p 1403592
24/11/2020 72.50p 73.50p 71.95p 72.50p 32350
23/11/2020 72.50p 73.50p 71.75p 72.50p 155146
20/11/2020 72.50p 72.50p 71.85p 72.50p 12900
19/11/2020 72.25p 73.50p 71.52p 72.50p 18446
18/11/2020 72.50p 72.78p 71.52p 72.50p 34783
17/11/2020 72.50p 72.78p 71.82p 72.50p 28542
16/11/2020 72.50p 72.50p 71.81p 72.50p 3200
13/11/2020 72.50p 73.00p 71.81p 72.50p 36758
12/11/2020 72.25p 72.25p 71.72p 72.25p 21689
10/11/2020 72.25p 73.50p 71.03p 72.25p 16134
09/11/2020 72.25p 73.47p 71.72p 72.25p 44526
06/11/2020 72.25p 72.25p 71.03p 72.25p 83558
05/11/2020 72.50p 73.50p 71.00p 72.25p 55834
04/11/2020 72.75p 74.00p 71.50p 72.50p 12429
03/11/2020 72.75p 72.75p 71.50p 72.75p 26178
02/11/2020 72.75p 73.98p 71.55p 72.75p 11726
30/10/2020 72.75p 73.98p 71.55p 72.75p 9424
29/10/2020 72.75p 73.60p 71.50p 72.75p 38952
28/10/2020 73.75p 73.75p 72.50p 73.75p 295306
27/10/2020 74.00p 74.00p 72.10p 73.75p 62935
26/10/2020 74.00p 74.68p 73.20p 74.00p 19248
23/10/2020 74.00p 74.68p 73.90p 74.00p 3393
22/10/2020 73.50p 74.00p 72.00p 74.00p 94104
21/10/2020 73.50p 73.50p 72.10p 73.50p 11670
20/10/2020 73.50p 75.00p 73.15p 73.50p 54329
19/10/2020 73.50p 74.49p 71.00p 73.50p 15303
16/10/2020 73.50p 73.95p 72.00p 73.50p 40007
15/10/2020 73.50p 74.50p 73.00p 73.50p 372521
14/10/2020 73.50p 75.00p 72.00p 73.50p 1202096
13/10/2020 73.50p 75.00p 73.00p 73.50p 27650
12/10/2020 73.50p 75.00p 72.00p 73.50p 54137
09/10/2020 74.50p 74.97p 72.00p 73.50p 43575
08/10/2020 73.50p 74.92p 73.00p 74.50p 28115
07/10/2020 73.50p 74.92p 72.00p 73.50p 74405
06/10/2020 75.50p 75.50p 72.00p 73.50p 73619
05/10/2020 76.50p 76.60p 75.00p 76.00p 31543
02/10/2020 78.00p 78.00p 75.50p 76.50p 61902
01/10/2020 81.00p 81.00p 78.00p 78.00p 56180
30/09/2020 81.00p 81.95p 81.00p 81.00p 5502
29/09/2020 81.50p 81.50p 80.00p 81.00p 7612
28/09/2020 82.50p 84.00p 80.00p 81.50p 54434
25/09/2020 82.50p 82.50p 81.00p 82.50p 66808
24/09/2020 82.50p 82.50p 81.10p 82.50p 5000
23/09/2020 82.50p 84.00p 81.50p 82.50p 27013
22/09/2020 82.50p 84.00p 81.30p 82.50p 101178
21/09/2020 82.50p 84.00p 82.50p 82.50p 24548
18/09/2020 82.50p 83.46p 82.00p 82.50p 123424
17/09/2020 82.50p 83.46p 81.00p 82.50p 54015
16/09/2020 82.50p 83.60p 81.00p 82.50p 231828
15/09/2020 82.50p 83.50p 82.00p 82.50p 105599
14/09/2020 82.50p 83.94p 82.00p 82.50p 238167
11/09/2020 82.50p 83.94p 81.00p 82.50p 116954
10/09/2020 82.50p 82.50p 81.00p 82.50p 216758
09/09/2020 82.50p 83.00p 81.00p 82.50p 255540
08/09/2020 82.50p 84.00p 82.00p 82.50p 48597
07/09/2020 82.50p 83.97p 82.00p 82.50p 18592
04/09/2020 82.50p 83.94p 81.00p 82.50p 122116
03/09/2020 82.50p 82.50p 81.60p 82.50p 41569
02/09/2020 82.50p 84.00p 81.60p 82.50p 37893
01/09/2020 82.50p 82.50p 81.50p 82.50p 14972
31/08/2020 81.50p 82.53p 81.00p 82.50p 40621
28/08/2020 81.50p 82.53p 81.00p 82.50p 40621
27/08/2020 82.00p 84.00p 81.50p 81.50p 30711
26/08/2020 82.00p 83.00p 81.25p 82.00p 91250
25/08/2020 82.00p 83.75p 81.30p 82.00p 29605
24/08/2020 82.00p 82.00p 81.00p 82.00p 32002
21/08/2020 83.00p 83.00p 80.00p 82.00p 40261
20/08/2020 83.00p 84.50p 81.70p 83.00p 68433
19/08/2020 83.00p 83.00p 81.00p 83.00p 4984
18/08/2020 83.00p 83.00p 81.60p 83.00p 4893
17/08/2020 83.00p 83.50p 81.00p 83.00p 25048
14/08/2020 83.75p 83.75p 81.00p 83.00p 40509
13/08/2020 83.50p 84.37p 80.00p 83.50p 144261
12/08/2020 83.50p 85.00p 82.84p 83.50p 29666
11/08/2020 83.50p 85.00p 82.50p 83.50p 26267
10/08/2020 83.50p 85.00p 82.83p 83.50p 20679
07/08/2020 84.00p 86.00p 82.00p 83.50p 20333
06/08/2020 84.00p 86.00p 83.11p 84.00p 21137
05/08/2020 84.00p 86.00p 82.00p 84.00p 5957
04/08/2020 84.00p 86.00p 82.00p 84.00p 25623
03/08/2020 84.00p 84.00p 81.75p 84.00p 72450
31/07/2020 84.00p 85.96p 82.00p 84.00p 26716
30/07/2020 84.50p 86.00p 81.75p 84.00p 105350
29/07/2020 84.00p 84.24p 82.00p 84.00p 10758
28/07/2020 84.00p 85.50p 82.38p 83.75p 90381
27/07/2020 82.00p 82.98p 80.00p 82.75p 40945
24/07/2020 82.00p 82.27p 80.50p 81.75p 43061
23/07/2020 82.00p 82.00p 80.88p 81.75p 47487
22/07/2020 82.00p 82.28p 81.50p 81.75p 69519
21/07/2020 82.00p 82.27p 81.00p 81.75p 410612
20/07/2020 82.00p 82.34p 81.75p 81.75p 1821
17/07/2020 82.00p 82.70p 81.75p 81.75p 42925
16/07/2020 82.00p 84.00p 80.00p 82.00p 40336
15/07/2020 82.25p 83.50p 80.50p 82.25p 61258
14/07/2020 82.25p 84.00p 81.50p 82.25p 26220
13/07/2020 82.25p 84.00p 81.00p 82.25p 28262
10/07/2020 82.25p 83.61p 80.91p 82.25p 344904
09/07/2020 82.25p 83.75p 80.50p 82.25p 14866
08/07/2020 81.75p 83.00p 80.50p 82.25p 1072055
07/07/2020 81.75p 82.10p 80.88p 81.75p 20507
06/07/2020 81.75p 83.50p 81.71p 81.75p 71174
03/07/2020 82.00p 84.00p 80.00p 81.75p 9205
02/07/2020 82.00p 84.00p 81.10p 82.00p 7107
29/06/2020 81.00p 83.50p 80.00p 81.00p 3940
26/06/2020 81.00p 82.00p 80.34p 81.00p 255656
25/06/2020 81.00p 81.10p 80.00p 81.00p 65613
24/06/2020 81.00p 81.00p 79.50p 81.00p 6591
23/06/2020 81.00p 84.00p 79.50p 81.00p 21142
22/06/2020 81.00p 84.00p 79.50p 81.00p 9258
19/06/2020 81.00p 81.00p 79.50p 81.00p 53328
18/06/2020 81.00p 81.00p 78.00p 81.00p 73426
17/06/2020 81.00p 84.00p 80.10p 81.00p 3980
16/06/2020 81.00p 84.00p 80.00p 81.00p 59708
15/06/2020 80.50p 80.50p 80.00p 80.50p 92644
12/06/2020 80.50p 80.78p 77.61p 80.50p 173156
11/06/2020 80.50p 80.50p 77.00p 80.50p 50157
10/06/2020 80.50p 80.50p 77.00p 80.50p 106061
09/06/2020 80.50p 80.50p 77.61p 80.50p 98520
08/06/2020 80.50p 80.50p 77.55p 80.50p 128604
05/06/2020 80.50p 80.50p 77.00p 80.50p 34420
04/06/2020 80.50p 80.50p 77.00p 80.50p 105363
03/06/2020 82.00p 84.00p 77.07p 80.50p 53533
02/06/2020 82.00p 82.00p 81.87p 82.00p 16152
01/06/2020 82.00p 82.00p 80.04p 82.00p 99683

*Close Price adjusted for both dividends and splits