Ground Rents Income Fund

(GRIO)
Sector: Real Estate Investment Trusts
21.78p
0.28p 1.29
Last updated: 11:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 20.50p 22.00p 20.50p 21.50p 387,628
21/11/2024 20.70p 21.80p 20.70p 21.50p 820
20/11/2024 20.70p 21.80p 20.70p 21.50p 247,102
19/11/2024 20.70p 21.50p 20.70p 21.50p 173,000
18/11/2024 20.70p 20.75p 19.53p 20.70p 80,308
15/11/2024 20.70p 20.70p 19.53p 20.70p 131,304
14/11/2024 20.70p 20.90p 19.69p 20.70p 42,000
13/11/2024 20.70p 21.74p 19.40p 20.70p 144,967
12/11/2024 21.20p 22.00p 21.20p 21.50p 0
11/11/2024 21.20p 22.00p 21.20p 22.00p 0
08/11/2024 21.20p 21.40p 19.40p 21.40p 357,658
07/11/2024 21.20p 21.38p 19.60p 21.00p 3,199
06/11/2024 21.70p 21.85p 20.00p 21.00p 698,645
05/11/2024 23.00p 23.00p 21.00p 22.50p 200,000
04/11/2024 24.00p 24.00p 20.00p 20.40p 248,438
01/11/2024 24.00p 23.80p 22.65p 23.80p 0
31/10/2024 24.00p 24.00p 22.65p 23.80p 0
30/10/2024 23.90p 23.90p 22.00p 23.80p 9,284
29/10/2024 24.00p 24.00p 22.00p 23.80p 139,968
28/10/2024 24.00p 24.00p 22.39p 23.80p 72,017
25/10/2024 24.00p 24.00p 22.00p 22.00p 140,533
24/10/2024 24.00p 26.00p 22.40p 24.20p 214,354
23/10/2024 24.00p 24.20p 22.41p 24.20p 42,315
22/10/2024 24.00p 24.20p 22.40p 24.20p 68,100
21/10/2024 24.00p 24.00p 22.40p 22.40p 97,971
18/10/2024 24.00p 24.00p 22.40p 22.40p 100,448
17/10/2024 24.00p 24.20p 22.41p 24.20p 56,496
16/10/2024 24.50p 24.50p 22.84p 24.20p 43,073
15/10/2024 24.00p 24.50p 22.40p 24.50p 149,000
14/10/2024 24.00p 24.20p 22.40p 24.20p 171,000
11/10/2024 23.50p 23.77p 23.50p 23.50p 50,000
10/10/2024 23.50p 23.95p 22.03p 23.30p 24,968
09/10/2024 23.50p 24.07p 23.30p 23.30p 41,311
08/10/2024 23.00p 23.60p 23.00p 23.00p 6,253
07/10/2024 25.00p 25.00p 23.00p 23.00p 67,000
04/10/2024 25.00p 25.00p 24.13p 24.30p 0
03/10/2024 25.00p 25.00p 24.00p 24.30p 22,526
02/10/2024 25.00p 25.00p 24.00p 24.30p 6,677
01/10/2024 25.00p 25.00p 24.00p 24.60p 8,371
30/09/2024 25.00p 25.38p 24.13p 25.00p 20,691
27/09/2024 25.00p 25.00p 24.14p 25.00p 800
26/09/2024 25.00p 25.00p 24.44p 25.00p 0
25/09/2024 25.00p 25.50p 24.13p 25.00p 156,600
24/09/2024 25.00p 25.45p 24.13p 25.00p 17,690
23/09/2024 25.00p 25.00p 24.13p 25.00p 17,715
20/09/2024 25.00p 25.00p 24.44p 25.00p 0
19/09/2024 25.00p 25.74p 25.00p 25.00p 170,000
18/09/2024 25.00p 25.74p 24.06p 25.00p 45,720
17/09/2024 25.50p 25.50p 24.22p 25.00p 32,522
16/09/2024 26.00p 26.00p 25.00p 25.10p 19,065
13/09/2024 26.00p 26.00p 25.05p 25.60p 5,597
12/09/2024 26.00p 26.00p 25.05p 25.60p 134,792
11/09/2024 26.50p 26.50p 25.50p 25.60p 7,608
10/09/2024 26.50p 26.50p 25.10p 26.10p 58,813
09/09/2024 26.50p 26.30p 26.20p 26.20p 0
06/09/2024 26.50p 26.50p 26.30p 26.30p 0
05/09/2024 26.50p 26.50p 26.30p 26.30p 20,450
04/09/2024 27.00p 27.00p 26.00p 26.30p 43,507
03/09/2024 27.00p 27.48p 26.50p 26.50p 800
02/09/2024 27.50p 27.50p 26.90p 27.50p 34,895
30/08/2024 27.50p 27.50p 27.00p 27.50p 2,304
29/08/2024 27.50p 27.50p 27.00p 27.50p 3,000
28/08/2024 27.50p 27.50p 26.74p 27.50p 21,785
27/08/2024 27.80p 27.94p 27.00p 27.50p 120,766
26/08/2024 28.20p 28.20p 28.16p 28.20p 0
23/08/2024 28.20p 28.20p 28.16p 28.20p 0
22/08/2024 28.20p 28.20p 28.16p 28.20p 0
21/08/2024 28.30p 28.45p 28.00p 28.20p 13,422
20/08/2024 28.30p 28.30p 28.00p 28.30p 21,276
19/08/2024 28.30p 28.40p 28.30p 28.30p 0
16/08/2024 28.30p 28.40p 28.30p 28.30p 0
15/08/2024 29.50p 29.50p 28.03p 28.30p 130,858
14/08/2024 29.50p 28.30p 28.30p 28.30p 0
13/08/2024 29.50p 29.50p 28.00p 28.30p 117,992
12/08/2024 29.50p 29.50p 28.03p 28.30p 6,243
09/08/2024 29.50p 29.50p 28.00p 28.30p 5,050
08/08/2024 30.00p 30.00p 28.00p 28.50p 22,804
07/08/2024 30.00p 30.00p 28.00p 28.50p 6,040
06/08/2024 30.00p 30.00p 27.13p 28.80p 92,812
05/08/2024 30.00p 30.00p 28.80p 28.80p 42,500
02/08/2024 30.00p 30.00p 28.00p 28.80p 64,057
01/08/2024 30.00p 30.00p 28.75p 28.80p 100,000
31/07/2024 30.20p 30.20p 28.40p 28.80p 6,430
30/07/2024 30.20p 30.20p 28.74p 29.00p 0
29/07/2024 30.20p 30.20p 28.40p 29.00p 10,000
26/07/2024 30.20p 30.20p 28.46p 29.20p 24,000
25/07/2024 30.40p 30.40p 28.86p 29.20p 14,000
24/07/2024 30.40p 30.40p 28.86p 29.40p 6,600
23/07/2024 30.40p 30.40p 29.40p 29.40p 0
22/07/2024 30.40p 30.40p 28.80p 29.40p 125,330
19/07/2024 30.00p 29.40p 29.00p 29.40p 0
18/07/2024 30.40p 30.40p 29.40p 29.40p 0
17/07/2024 30.40p 30.40p 29.19p 29.40p 14,546
16/07/2024 30.40p 30.40p 28.84p 29.90p 12,394
15/07/2024 30.40p 30.40p 28.86p 30.40p 14,108
12/07/2024 30.40p 30.40p 28.80p 30.40p 122,058
11/07/2024 30.40p 30.40p 29.00p 30.40p 9,207
10/07/2024 30.40p 30.40p 29.10p 30.40p 6,797,626
09/07/2024 30.30p 31.00p 30.30p 30.40p 90,001
08/07/2024 30.30p 30.30p 29.40p 29.40p 9,999
05/07/2024 30.30p 30.30p 29.10p 29.10p 0
04/07/2024 30.30p 30.30p 28.66p 29.10p 12,303
03/07/2024 30.30p 30.30p 28.66p 29.10p 21,384
02/07/2024 30.30p 30.30p 28.60p 29.10p 93,449
01/07/2024 30.30p 30.30p 28.60p 28.80p 34,075
28/06/2024 30.30p 30.30p 28.80p 28.80p 10,431
27/06/2024 30.30p 30.30p 28.60p 28.80p 124,079
26/06/2024 30.30p 30.30p 28.60p 29.00p 136,394
25/06/2024 30.30p 30.30p 28.60p 28.90p 285,484
24/06/2024 30.30p 30.30p 29.50p 29.50p 0
21/06/2024 30.30p 30.30p 28.65p 29.50p 2,321,501
20/06/2024 30.30p 30.30p 28.85p 29.50p 38,953
19/06/2024 30.30p 30.47p 29.70p 29.70p 488
18/06/2024 30.30p 30.30p 29.70p 29.70p 0
17/06/2024 30.30p 29.70p 29.70p 29.70p 0
14/06/2024 30.30p 30.30p 29.00p 29.70p 1,057
13/06/2024 30.30p 30.30p 29.00p 29.70p 4,073
12/06/2024 30.30p 30.30p 29.00p 29.70p 3,500
11/06/2024 30.30p 30.30p 29.15p 29.70p 45,558
10/06/2024 30.60p 30.60p 29.65p 29.70p 1,728
07/06/2024 30.60p 30.60p 29.65p 29.70p 33,187
06/06/2024 30.30p 30.30p 29.70p 29.70p 0
05/06/2024 30.30p 30.80p 29.65p 29.70p 7,278,588
04/06/2024 30.30p 30.80p 29.27p 29.70p 5,777
03/06/2024 29.80p 31.70p 29.15p 29.70p 112,163
31/05/2024 29.80p 31.00p 29.70p 29.70p 50,000
30/05/2024 29.30p 31.00p 29.30p 30.50p 83,196
29/05/2024 29.30p 30.00p 29.30p 29.70p 131,011
28/05/2024 29.30p 30.00p 29.00p 29.70p 92,785
27/05/2024 29.30p 29.30p 28.91p 29.30p 1,541