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
27/10/2021 74.00p 75.97p 74.00p 75.00p 12753
26/10/2021 74.00p 75.00p 73.50p 74.00p 39909
25/10/2021 74.00p 74.00p 73.42p 74.00p 15490
22/10/2021 74.00p 74.60p 74.00p 74.00p 32654
21/10/2021 74.00p 74.60p 73.36p 74.00p 11707
20/10/2021 73.50p 74.90p 73.50p 74.00p 20293
19/10/2021 73.50p 74.40p 73.50p 73.50p 15593
18/10/2021 74.00p 74.00p 72.00p 73.50p 50604
15/10/2021 74.00p 74.00p 73.50p 73.50p 10412
14/10/2021 73.00p 74.00p 73.00p 73.50p 3352
13/10/2021 73.00p 74.00p 71.25p 73.00p 58265
12/10/2021 73.00p 73.24p 73.00p 73.00p 3960
11/10/2021 73.00p 74.00p 71.06p 73.00p 106000
08/10/2021 73.00p 73.50p 71.00p 73.00p 345362
07/10/2021 73.00p 73.00p 71.00p 73.00p 198724
06/10/2021 73.00p 73.00p 70.67p 73.00p 146878
05/10/2021 73.00p 73.50p 73.00p 73.50p 0
04/10/2021 73.00p 73.50p 72.90p 73.50p 20000
01/10/2021 73.75p 73.75p 72.00p 73.50p 85424
30/09/2021 73.75p 73.75p 72.07p 73.75p 231382
29/09/2021 73.75p 73.85p 73.00p 73.75p 38212
28/09/2021 73.75p 74.10p 72.98p 74.00p 8167
27/09/2021 75.00p 75.00p 73.00p 74.00p 20401
24/09/2021 75.00p 75.50p 74.80p 75.00p 61583
23/09/2021 75.00p 75.00p 74.90p 75.00p 2300
22/09/2021 75.00p 75.00p 73.63p 75.00p 97145
21/09/2021 76.00p 76.00p 75.00p 75.00p 42574
20/09/2021 76.00p 76.25p 75.58p 76.25p 860
17/09/2021 76.00p 76.74p 76.00p 76.25p 13811
16/09/2021 76.00p 76.74p 76.00p 76.25p 17044
15/09/2021 76.50p 76.84p 75.25p 76.00p 919799
14/09/2021 76.00p 76.00p 75.42p 76.00p 1340000
13/09/2021 76.00p 77.00p 75.00p 76.00p 117993
10/09/2021 76.00p 76.00p 75.25p 76.00p 14247
09/09/2021 76.00p 77.00p 75.85p 76.00p 107650
08/09/2021 76.00p 76.00p 75.85p 76.00p 20100
07/09/2021 76.00p 77.00p 75.82p 76.00p 33227
06/09/2021 75.50p 77.00p 75.50p 76.00p 21752
03/09/2021 75.50p 77.00p 74.25p 75.50p 38068
02/09/2021 75.50p 77.00p 75.50p 75.50p 23107
01/09/2021 76.00p 77.00p 75.80p 76.00p 50857
31/08/2021 75.50p 77.00p 75.00p 76.00p 97983
27/08/2021 75.50p 77.00p 75.25p 75.50p 355024
26/08/2021 75.50p 75.50p 75.50p 75.50p 0
25/08/2021 75.50p 77.00p 74.00p 75.50p 253238
24/08/2021 75.50p 75.65p 75.50p 75.50p 10244
23/08/2021 74.50p 75.10p 74.50p 75.00p 1013
20/08/2021 74.50p 74.81p 74.00p 74.50p 17769
19/08/2021 74.50p 74.80p 74.50p 74.50p 6985
18/08/2021 74.50p 76.00p 74.50p 74.50p 17810
17/08/2021 74.00p 76.00p 74.00p 74.50p 20039
16/08/2021 74.00p 74.23p 74.00p 74.00p 140283
13/08/2021 74.00p 76.00p 74.00p 74.00p 13767
12/08/2021 74.00p 74.20p 74.00p 74.00p 2011
11/08/2021 74.00p 75.00p 73.50p 74.00p 302422
10/08/2021 74.00p 75.98p 74.00p 74.00p 15790
09/08/2021 74.00p 75.50p 72.00p 74.00p 84769
06/08/2021 74.00p 75.00p 73.26p 73.50p 37882
05/08/2021 73.50p 76.00p 73.26p 73.50p 171999
04/08/2021 73.00p 75.00p 72.50p 73.50p 14711
03/08/2021 72.50p 73.02p 70.00p 73.00p 133177
02/08/2021 72.50p 72.50p 70.00p 70.75p 94597
30/07/2021 72.50p 72.50p 70.00p 71.25p 227870
29/07/2021 72.50p 75.00p 70.82p 71.75p 200706
28/07/2021 72.50p 73.50p 70.50p 72.75p 45703
27/07/2021 72.50p 73.28p 70.63p 72.75p 52790
26/07/2021 72.50p 73.00p 70.00p 71.50p 11081
23/07/2021 72.50p 73.00p 70.00p 71.50p 86855
22/07/2021 72.50p 72.97p 70.50p 71.50p 606
21/07/2021 72.50p 72.50p 70.05p 71.50p 21413
20/07/2021 72.50p 72.50p 70.05p 71.50p 8251
19/07/2021 72.50p 72.50p 71.25p 71.50p 73705
16/07/2021 72.50p 72.50p 70.00p 71.50p 142188
15/07/2021 72.50p 72.50p 70.00p 71.50p 14352
14/07/2021 72.50p 72.50p 70.00p 72.00p 63166
13/07/2021 72.50p 72.50p 70.00p 72.00p 101366
12/07/2021 72.50p 72.50p 70.00p 72.50p 20277
09/07/2021 72.50p 73.00p 71.07p 72.50p 25048
08/07/2021 72.50p 73.30p 70.00p 72.50p 57128
07/07/2021 72.50p 74.00p 70.10p 72.50p 265985
06/07/2021 72.50p 74.00p 70.00p 72.50p 59929
05/07/2021 72.50p 74.00p 70.00p 72.50p 115053
02/07/2021 72.50p 73.50p 72.00p 72.00p 72628
01/07/2021 72.50p 72.50p 71.50p 72.00p 50077
30/06/2021 72.50p 72.50p 70.00p 72.00p 11426
29/06/2021 72.50p 74.95p 72.00p 72.00p 11670
28/06/2021 72.50p 73.46p 72.00p 73.00p 172511
25/06/2021 72.50p 72.50p 71.75p 71.75p 0
24/06/2021 72.50p 73.47p 70.00p 71.75p 14025
23/06/2021 72.50p 73.47p 70.00p 71.75p 19122
22/06/2021 72.50p 73.47p 71.44p 71.75p 7544
21/06/2021 72.50p 72.50p 71.43p 71.75p 2130
18/06/2021 71.50p 73.47p 71.31p 71.75p 22433
17/06/2021 71.50p 73.00p 71.50p 71.50p 30000
16/06/2021 71.50p 72.95p 71.13p 71.50p 72499
15/06/2021 71.50p 72.96p 71.11p 71.50p 60836
14/06/2021 71.00p 72.00p 70.00p 71.50p 65841
11/06/2021 71.00p 72.00p 71.00p 71.00p 26425
10/06/2021 71.00p 71.00p 70.73p 71.00p 14198
09/06/2021 71.00p 71.90p 70.70p 71.00p 57577
08/06/2021 71.00p 71.90p 70.65p 71.00p 3118
07/06/2021 71.00p 71.90p 70.62p 71.00p 36359
04/06/2021 71.00p 71.90p 70.20p 71.00p 122574
03/06/2021 71.00p 72.00p 70.61p 71.00p 27964
02/06/2021 70.50p 72.00p 70.50p 71.00p 41667
01/06/2021 70.00p 71.00p 70.00p 70.50p 67070
31/05/2021 70.00p 71.00p 69.70p 70.25p 524517
28/05/2021 70.00p 71.00p 69.70p 70.25p 524517
27/05/2021 70.00p 70.25p 69.00p 70.25p 61254
26/05/2021 71.00p 71.00p 69.00p 70.50p 73226
25/05/2021 71.00p 71.00p 70.44p 71.00p 4136
24/05/2021 71.50p 71.50p 70.00p 71.00p 22820
21/05/2021 72.00p 72.00p 70.00p 71.50p 68094
20/05/2021 73.00p 73.00p 71.00p 72.00p 45332
19/05/2021 73.00p 74.00p 71.00p 72.50p 55187
18/05/2021 74.50p 74.50p 72.50p 74.00p 38630
17/05/2021 74.50p 76.10p 74.33p 75.50p 45593
14/05/2021 74.50p 76.10p 74.00p 75.50p 17694
13/05/2021 74.50p 75.00p 74.50p 75.50p 32313
12/05/2021 74.50p 75.99p 74.50p 75.00p 15575
11/05/2021 74.50p 76.00p 73.11p 74.50p 233285
10/05/2021 74.50p 76.00p 73.05p 74.50p 70431
07/05/2021 74.50p 76.44p 73.03p 74.50p 49233
06/05/2021 74.50p 74.50p 73.00p 74.50p 14669
05/05/2021 74.50p 76.50p 73.51p 74.75p 13861
04/05/2021 74.50p 76.50p 73.35p 74.75p 42742
30/04/2021 74.50p 76.50p 72.75p 74.75p 41302
29/04/2021 74.50p 77.00p 72.75p 74.75p 66585
28/04/2021 74.50p 77.00p 74.50p 74.75p 864
27/04/2021 74.50p 77.00p 73.26p 74.75p 6496
26/04/2021 74.50p 74.50p 73.00p 73.25p 38132
23/04/2021 73.50p 74.50p 73.25p 73.25p 22445
22/04/2021 73.50p 74.50p 72.75p 72.75p 937
21/04/2021 73.50p 74.50p 71.00p 72.75p 43917
20/04/2021 73.50p 74.49p 72.50p 72.75p 19149
19/04/2021 73.50p 74.49p 71.10p 72.75p 198080
16/04/2021 73.50p 74.50p 72.20p 72.75p 15718
15/04/2021 73.50p 74.50p 71.00p 72.75p 43796
14/04/2021 73.50p 73.50p 72.12p 72.75p 20431
13/04/2021 72.00p 73.50p 72.00p 72.75p 64656
12/04/2021 72.00p 73.50p 70.00p 72.00p 12420
09/04/2021 72.00p 73.50p 71.64p 72.00p 10402
08/04/2021 72.00p 73.70p 71.00p 72.00p 81645
07/04/2021 72.00p 73.96p 70.00p 72.00p 43962
06/04/2021 72.00p 73.96p 71.68p 72.00p 28299
01/04/2021 71.50p 73.78p 71.50p 71.50p 38479
31/03/2021 71.50p 74.00p 71.00p 71.50p 744280
30/03/2021 71.50p 73.77p 70.00p 71.50p 17910
29/03/2021 71.50p 73.78p 70.00p 71.50p 50871
26/03/2021 71.50p 73.78p 71.50p 71.50p 24621
25/03/2021 71.50p 73.18p 71.50p 71.50p 47226
24/03/2021 71.25p 73.34p 71.25p 71.50p 32487
23/03/2021 71.25p 73.40p 71.25p 71.25p 148417
22/03/2021 70.00p 72.00p 69.63p 70.50p 154139
19/03/2021 68.25p 70.00p 66.50p 69.25p 89902
18/03/2021 66.50p 68.00p 66.50p 67.25p 332125
17/03/2021 66.00p 67.00p 65.50p 66.00p 23173
16/03/2021 66.00p 67.00p 65.00p 65.50p 67853
15/03/2021 65.50p 68.00p 65.26p 65.50p 75019
12/03/2021 65.25p 67.50p 64.36p 65.50p 52424
11/03/2021 64.25p 68.00p 63.51p 65.25p 95794
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

*Close Price adjusted for both dividends and splits