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
13/03/2023 39.70p 40.86p 38.05p 39.70p 35702
10/03/2023 39.70p 39.70p 39.40p 39.70p 0
09/03/2023 40.60p 41.50p 38.02p 39.70p 40158
08/03/2023 42.50p 42.50p 40.00p 41.50p 248300
07/03/2023 42.50p 42.50p 41.00p 42.00p 45720
06/03/2023 42.50p 42.50p 40.80p 42.00p 147316
03/03/2023 43.70p 43.70p 40.50p 43.00p 234874
02/03/2023 43.70p 43.70p 42.00p 43.50p 57977
01/03/2023 44.50p 44.50p 43.00p 44.10p 131974
28/02/2023 44.50p 44.50p 43.05p 44.50p 67210
27/02/2023 44.50p 44.50p 43.03p 44.50p 112554
24/02/2023 44.50p 44.50p 43.00p 44.50p 10399
23/02/2023 44.50p 44.50p 43.00p 44.50p 3447
22/02/2023 45.00p 45.00p 43.15p 44.50p 226166
21/02/2023 45.00p 45.00p 44.00p 45.00p 22207
20/02/2023 47.00p 47.00p 43.95p 45.00p 118970
17/02/2023 47.40p 47.40p 45.59p 45.80p 17147
16/02/2023 47.00p 47.00p 45.00p 46.20p 85815
15/02/2023 47.00p 47.00p 45.00p 46.00p 4634
14/02/2023 47.00p 47.00p 45.00p 46.00p 272771
13/02/2023 47.00p 47.00p 45.58p 46.00p 4347
10/02/2023 47.00p 47.00p 45.74p 46.00p 17511
09/02/2023 47.00p 47.00p 45.00p 46.00p 36821
08/02/2023 48.00p 48.00p 44.40p 45.00p 174287
07/02/2023 48.00p 48.00p 46.65p 46.70p 1
06/02/2023 48.00p 48.00p 46.00p 46.90p 22700
03/02/2023 48.00p 48.00p 46.00p 46.90p 20000
02/02/2023 48.00p 48.00p 46.00p 46.90p 176306
01/02/2023 48.00p 48.00p 46.00p 46.90p 29798
31/01/2023 48.00p 48.00p 46.02p 47.00p 7612
30/01/2023 48.00p 48.00p 46.06p 47.00p 173668
27/01/2023 48.00p 48.00p 46.50p 47.50p 632438
26/01/2023 48.00p 48.00p 46.59p 47.50p 34221
25/01/2023 48.00p 49.00p 46.63p 47.50p 17415
24/01/2023 48.00p 49.20p 46.62p 47.60p 36073
23/01/2023 48.00p 48.00p 46.62p 47.60p 821
20/01/2023 48.00p 48.00p 46.25p 47.60p 48914
19/01/2023 48.00p 49.20p 46.10p 47.60p 14698
18/01/2023 48.00p 48.74p 46.25p 47.60p 34160
17/01/2023 48.00p 49.20p 46.10p 47.60p 18678
16/01/2023 48.00p 48.00p 46.10p 47.60p 62577
13/01/2023 48.00p 48.50p 46.00p 47.60p 51198
12/01/2023 48.00p 49.29p 48.00p 48.70p 4727
11/01/2023 48.00p 49.29p 48.00p 48.70p 11652
10/01/2023 48.00p 49.29p 48.00p 48.70p 3653
09/01/2023 48.00p 48.70p 48.00p 48.70p 37800
06/01/2023 48.00p 50.00p 48.00p 48.70p 20418
05/01/2023 48.00p 49.60p 48.00p 48.70p 73377
04/01/2023 48.00p 49.08p 48.00p 48.30p 31055
03/01/2023 48.00p 48.98p 47.60p 48.10p 257380
30/12/2022 48.00p 49.20p 48.00p 48.10p 1798
29/12/2022 48.00p 48.10p 47.51p 48.10p 32500
28/12/2022 48.00p 48.10p 47.50p 48.10p 7996
23/12/2022 48.00p 49.20p 47.50p 48.10p 200463
22/12/2022 48.70p 49.20p 47.40p 48.10p 133020
21/12/2022 48.70p 49.20p 47.40p 48.50p 45850
20/12/2022 48.70p 49.60p 47.40p 48.50p 23447
19/12/2022 49.00p 49.60p 47.80p 48.50p 27888
16/12/2022 49.50p 50.00p 48.97p 49.00p 11253
15/12/2022 49.50p 50.00p 49.50p 49.50p 20
14/12/2022 50.00p 50.00p 49.00p 49.50p 270072
13/12/2022 49.60p 50.38p 48.43p 49.75p 34702
12/12/2022 49.60p 51.00p 48.50p 50.00p 11591
09/12/2022 49.60p 51.00p 49.60p 50.20p 64012
08/12/2022 49.60p 51.00p 49.60p 50.20p 29344
07/12/2022 50.50p 52.00p 50.50p 50.70p 6885
06/12/2022 50.50p 51.00p 50.50p 50.70p 5575
05/12/2022 50.50p 50.90p 50.00p 50.00p 1000
02/12/2022 50.50p 51.00p 49.00p 50.00p 9267
01/12/2022 50.50p 50.95p 49.00p 50.00p 9988
30/11/2022 50.50p 51.40p 49.20p 50.00p 10943
29/11/2022 50.50p 51.44p 50.35p 50.35p 8365
28/11/2022 50.50p 51.94p 49.20p 50.60p 12000
25/11/2022 50.50p 50.50p 49.00p 49.50p 51529
24/11/2022 50.50p 50.50p 49.18p 49.75p 0
23/11/2022 50.50p 50.50p 49.00p 49.75p 269754
22/11/2022 50.50p 50.50p 49.50p 50.00p 105000
21/11/2022 50.50p 50.00p 49.24p 50.00p 0
18/11/2022 50.50p 50.50p 50.00p 50.00p 22127
17/11/2022 50.50p 51.00p 50.00p 50.00p 19866
16/11/2022 50.80p 51.00p 49.75p 50.00p 71137
15/11/2022 50.80p 51.50p 50.10p 50.55p 15994
14/11/2022 50.80p 51.82p 49.80p 50.90p 45071
11/11/2022 50.80p 51.84p 50.80p 50.90p 1929
10/11/2022 50.80p 51.95p 50.80p 50.90p 16962
09/11/2022 50.80p 52.00p 50.80p 50.90p 193923
08/11/2022 49.50p 52.00p 49.50p 50.90p 63653
07/11/2022 49.50p 50.00p 49.50p 49.60p 1715
04/11/2022 49.50p 49.89p 49.00p 49.50p 41783
03/11/2022 49.50p 49.50p 49.33p 49.50p 0
02/11/2022 49.10p 50.00p 49.10p 49.50p 127117
01/11/2022 47.70p 50.00p 47.70p 49.60p 149687
31/10/2022 47.70p 49.00p 47.70p 48.50p 50000
28/10/2022 47.70p 48.68p 46.66p 47.70p 98848
27/10/2022 47.50p 48.70p 47.50p 47.70p 6000
26/10/2022 47.50p 48.76p 46.00p 47.70p 143000
25/10/2022 50.90p 50.90p 46.40p 47.50p 87409
24/10/2022 50.90p 50.90p 48.80p 49.40p 15862
21/10/2022 50.90p 50.90p 48.90p 49.40p 56615
20/10/2022 50.90p 50.90p 49.00p 49.40p 12500
19/10/2022 50.90p 52.56p 49.00p 51.00p 37697
18/10/2022 50.90p 51.99p 49.00p 51.00p 39951
17/10/2022 50.90p 52.00p 50.90p 51.00p 525
14/10/2022 50.90p 51.00p 50.43p 51.00p 38678
13/10/2022 50.90p 50.90p 49.15p 49.90p 8816
12/10/2022 50.90p 50.90p 49.15p 49.90p 5639
11/10/2022 50.90p 50.90p 49.15p 49.90p 60000
10/10/2022 50.90p 50.90p 48.43p 50.65p 42487
07/10/2022 50.90p 50.90p 49.00p 50.65p 25051
06/10/2022 50.90p 50.90p 50.00p 50.65p 39747
05/10/2022 50.25p 52.09p 49.65p 50.65p 54304
04/10/2022 49.95p 50.51p 49.65p 50.25p 9919
03/10/2022 49.95p 50.51p 49.65p 49.95p 38490
30/09/2022 49.95p 50.51p 48.40p 49.95p 30024
29/09/2022 49.95p 49.95p 49.95p 49.95p 0
28/09/2022 49.95p 51.50p 49.35p 49.95p 10067
27/09/2022 50.35p 51.00p 49.20p 49.95p 69550
26/09/2022 51.80p 51.80p 49.22p 50.35p 10430
23/09/2022 52.00p 52.25p 50.26p 52.25p 27750
22/09/2022 52.00p 52.25p 52.00p 52.25p 0
21/09/2022 52.00p 52.25p 50.50p 52.25p 6393
20/09/2022 52.00p 52.25p 52.00p 52.25p 0
19/09/2022 52.00p 52.25p 50.00p 52.25p 22176
16/09/2022 52.00p 52.25p 50.00p 52.25p 22176
15/09/2022 52.00p 52.00p 50.10p 52.00p 90881
14/09/2022 53.00p 53.00p 50.50p 52.00p 65452
13/09/2022 53.75p 53.75p 52.00p 53.75p 7218
12/09/2022 53.75p 53.75p 52.00p 53.75p 61664
09/09/2022 53.75p 53.75p 52.00p 53.75p 43303
08/09/2022 53.75p 53.75p 52.00p 53.75p 38823
07/09/2022 54.75p 54.75p 53.00p 54.25p 160838
06/09/2022 54.75p 54.75p 53.04p 54.75p 20843
05/09/2022 55.25p 55.25p 53.10p 54.75p 92160
02/09/2022 55.25p 56.10p 55.25p 55.75p 43246
01/09/2022 55.25p 56.02p 55.25p 55.50p 1145
31/08/2022 55.25p 56.10p 55.25p 55.50p 5028
30/08/2022 55.25p 56.10p 53.54p 55.50p 1023
29/08/2022 55.25p 55.98p 54.00p 55.50p 321371
26/08/2022 55.25p 55.98p 54.00p 55.50p 321371
25/08/2022 55.25p 55.25p 54.05p 55.00p 977
24/08/2022 55.25p 57.23p 54.00p 55.25p 202000
23/08/2022 55.25p 56.51p 54.00p 55.25p 80352
22/08/2022 55.25p 56.07p 55.25p 55.25p 100000
19/08/2022 55.25p 55.83p 54.00p 55.25p 22348
18/08/2022 55.25p 56.66p 55.25p 55.50p 5000
17/08/2022 55.25p 57.24p 52.50p 55.25p 60928
16/08/2022 55.25p 55.50p 53.75p 54.00p 16707
15/08/2022 55.25p 56.10p 55.25p 55.50p 17825
12/08/2022 55.25p 56.10p 55.25p 55.50p 1000
11/08/2022 55.25p 56.38p 53.54p 55.50p 24512
10/08/2022 55.25p 57.00p 53.50p 55.50p 101599
09/08/2022 55.25p 56.46p 53.70p 55.50p 36205
08/08/2022 55.25p 56.46p 53.54p 55.50p 27952
05/08/2022 55.25p 57.27p 55.25p 55.25p 51902
04/08/2022 55.25p 56.49p 55.00p 55.25p 25297
03/08/2022 55.50p 56.49p 54.94p 55.25p 87782
02/08/2022 57.50p 57.50p 54.00p 56.00p 36171
01/08/2022 57.50p 57.50p 55.00p 57.00p 24252
29/07/2022 57.50p 57.50p 54.00p 57.00p 81188
28/07/2022 57.50p 57.50p 55.00p 57.50p 80000
27/07/2022 57.50p 57.50p 57.50p 57.50p 0
26/07/2022 57.50p 57.74p 55.91p 57.50p 46086
25/07/2022 57.50p 58.00p 56.08p 58.00p 34147
22/07/2022 57.50p 58.00p 57.50p 58.00p 11205
21/07/2022 57.50p 58.00p 56.04p 58.00p 3952
20/07/2022 57.50p 58.00p 57.50p 58.00p 409
19/07/2022 57.50p 58.80p 57.50p 58.00p 17000
18/07/2022 57.00p 58.19p 57.00p 58.00p 20209
15/07/2022 57.50p 57.50p 55.05p 57.00p 100
14/07/2022 57.50p 57.50p 57.50p 57.50p 0
13/07/2022 57.50p 59.00p 57.50p 57.50p 3534
12/07/2022 57.50p 59.00p 54.95p 56.00p 44742
11/07/2022 57.50p 57.50p 55.09p 57.50p 55000
08/07/2022 57.50p 59.90p 55.00p 57.50p 35015
07/07/2022 57.50p 60.00p 55.81p 57.50p 7683
06/07/2022 57.50p 59.80p 55.80p 57.50p 5413
05/07/2022 57.50p 59.80p 55.80p 57.50p 34827
04/07/2022 57.50p 57.96p 55.74p 57.50p 72047
01/07/2022 58.50p 58.50p 56.00p 57.00p 81188
30/06/2022 58.50p 58.99p 56.00p 57.50p 21994
29/06/2022 59.00p 59.00p 57.25p 58.00p 272532
28/06/2022 59.00p 59.00p 57.50p 58.00p 77675
27/06/2022 59.00p 59.00p 56.00p 58.00p 187640
24/06/2022 59.50p 59.50p 57.00p 58.00p 31681
23/06/2022 59.50p 59.50p 58.18p 58.50p 141073
22/06/2022 59.50p 59.50p 58.41p 58.50p 2390
21/06/2022 60.50p 60.50p 58.00p 58.75p 74203
20/06/2022 60.50p 60.50p 58.00p 59.25p 8500
17/06/2022 60.50p 60.50p 60.50p 60.50p 0
16/06/2022 60.50p 61.00p 60.50p 60.50p 13873
15/06/2022 60.50p 60.50p 59.50p 60.50p 10000
14/06/2022 60.50p 60.50p 58.25p 60.50p 47239
13/06/2022 60.50p 60.50p 58.00p 60.50p 28301
10/06/2022 60.50p 60.50p 58.00p 60.50p 48725
09/06/2022 60.50p 61.00p 60.50p 61.00p 0
08/06/2022 60.50p 61.00p 59.01p 61.00p 7488
07/06/2022 60.50p 61.00p 59.00p 61.00p 92026
06/06/2022 60.50p 61.00p 59.00p 61.00p 4800
03/06/2022 61.25p 62.39p 59.00p 61.00p 114707
02/06/2022 61.25p 62.39p 59.00p 61.00p 114707

*Close Price adjusted for both dividends and splits