Ground Rents Income Fund
(GRIO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
25/04/2025
|
27.00p
|
27.00p
|
26.29p
|
27.00p
|
0
|
|
24/04/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
30,941
|
|
23/04/2025
|
27.00p
|
27.00p
|
26.29p
|
27.00p
|
0
|
|
22/04/2025
|
27.50p
|
28.10p
|
26.00p
|
27.00p
|
47,372
|
|
21/04/2025
|
27.50p
|
27.50p
|
26.00p
|
27.50p
|
7,500
|
|
18/04/2025
|
27.50p
|
27.50p
|
26.00p
|
27.50p
|
7,500
|
|
17/04/2025
|
27.50p
|
27.50p
|
26.00p
|
27.50p
|
7,500
|
|
16/04/2025
|
27.50p
|
28.12p
|
27.50p
|
27.50p
|
6,386
|
|
15/04/2025
|
27.50p
|
28.20p
|
27.50p
|
27.50p
|
1,725
|
|
14/04/2025
|
27.50p
|
27.50p
|
26.12p
|
27.50p
|
2,890
|
|
11/04/2025
|
27.50p
|
28.30p
|
27.50p
|
27.50p
|
2,000
|
|
10/04/2025
|
27.50p
|
27.50p
|
26.81p
|
27.50p
|
0
|
|
09/04/2025
|
28.50p
|
28.50p
|
27.00p
|
27.50p
|
16,573
|
|
08/04/2025
|
28.50p
|
28.78p
|
28.50p
|
28.50p
|
0
|
|
07/04/2025
|
28.50p
|
28.50p
|
26.00p
|
28.50p
|
35,993
|
|
04/04/2025
|
28.50p
|
28.50p
|
28.11p
|
28.50p
|
0
|
|
03/04/2025
|
28.50p
|
28.50p
|
28.05p
|
28.50p
|
23,750
|
|
02/04/2025
|
28.50p
|
28.50p
|
28.05p
|
28.50p
|
3,343
|
|
01/04/2025
|
29.30p
|
29.30p
|
28.10p
|
28.50p
|
19,868
|
|
31/03/2025
|
29.30p
|
29.30p
|
28.23p
|
29.10p
|
0
|
|
28/03/2025
|
29.30p
|
29.30p
|
28.23p
|
29.10p
|
0
|
|
27/03/2025
|
29.30p
|
29.30p
|
28.23p
|
29.10p
|
0
|
|
26/03/2025
|
29.30p
|
29.30p
|
28.00p
|
29.10p
|
6,137
|
|
25/03/2025
|
29.30p
|
29.30p
|
28.10p
|
29.10p
|
8,659
|
|
24/03/2025
|
29.30p
|
29.30p
|
28.10p
|
29.10p
|
15,414
|
|
21/03/2025
|
29.30p
|
29.30p
|
28.70p
|
29.30p
|
0
|
|
20/03/2025
|
29.30p
|
29.35p
|
28.10p
|
29.30p
|
46,566
|
|
19/03/2025
|
29.30p
|
29.40p
|
28.08p
|
29.30p
|
24,150
|
|
18/03/2025
|
29.30p
|
29.30p
|
28.05p
|
29.30p
|
20,000
|
|
17/03/2025
|
29.30p
|
29.30p
|
28.70p
|
29.30p
|
0
|
|
14/03/2025
|
30.00p
|
30.00p
|
28.05p
|
29.30p
|
27,694
|
|
13/03/2025
|
30.00p
|
30.00p
|
29.36p
|
29.80p
|
0
|
|
12/03/2025
|
30.00p
|
30.00p
|
29.00p
|
29.80p
|
7,975
|
|
11/03/2025
|
30.00p
|
30.00p
|
30.00p
|
30.00p
|
4,000
|
|
10/03/2025
|
30.00p
|
30.20p
|
30.00p
|
30.00p
|
4,270
|
|
07/03/2025
|
30.00p
|
30.00p
|
29.71p
|
30.00p
|
0
|
|
06/03/2025
|
30.00p
|
30.00p
|
29.71p
|
30.00p
|
0
|
|
05/03/2025
|
31.00p
|
31.00p
|
28.96p
|
30.00p
|
217,374
|
|
04/03/2025
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
500,226
|
|
03/03/2025
|
31.00p
|
31.00p
|
30.05p
|
31.00p
|
16,254
|
|
28/02/2025
|
31.00p
|
31.00p
|
30.15p
|
31.00p
|
277,500
|
|
27/02/2025
|
32.00p
|
32.00p
|
30.26p
|
30.40p
|
101,250
|
|
26/02/2025
|
32.00p
|
32.00p
|
30.25p
|
31.00p
|
92,114
|
|
25/02/2025
|
33.00p
|
34.00p
|
30.00p
|
31.00p
|
263,536
|
|
24/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
75,000
|
|
21/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.50p
|
44,875
|
|
20/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.50p
|
53,174
|
|
19/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.50p
|
63,650
|
|
18/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.50p
|
25,700
|
|
17/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.50p
|
63,100
|
|
14/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
10,000
|
|
13/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
3,000
|
|
12/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
9,829
|
|
11/02/2025
|
33.00p
|
34.20p
|
33.00p
|
34.00p
|
1,600
|
|
10/02/2025
|
33.00p
|
35.00p
|
33.00p
|
34.00p
|
40,925
|
|
07/02/2025
|
33.00p
|
35.00p
|
33.00p
|
33.90p
|
60,742
|
|
06/02/2025
|
33.00p
|
35.00p
|
33.00p
|
33.50p
|
126,307
|
|
05/02/2025
|
32.50p
|
34.00p
|
32.50p
|
32.80p
|
10,000
|
|
04/02/2025
|
32.50p
|
32.80p
|
32.50p
|
32.50p
|
15,498
|
|
03/02/2025
|
32.50p
|
32.53p
|
32.50p
|
32.50p
|
8,766
|
|
31/01/2025
|
32.50p
|
34.00p
|
32.07p
|
32.50p
|
1,921,652
|
|
30/01/2025
|
31.00p
|
33.00p
|
31.00p
|
31.00p
|
275,098
|
|
29/01/2025
|
31.00p
|
31.00p
|
30.31p
|
31.00p
|
50,100
|
|
28/01/2025
|
31.00p
|
31.00p
|
30.27p
|
31.00p
|
34,774
|
|
27/01/2025
|
31.00p
|
31.00p
|
30.27p
|
31.00p
|
11,773
|
|
24/01/2025
|
31.00p
|
31.00p
|
30.26p
|
31.00p
|
25,235
|
|
23/01/2025
|
31.00p
|
31.00p
|
30.26p
|
31.00p
|
30,253
|
|
22/01/2025
|
31.00p
|
32.35p
|
31.00p
|
31.00p
|
5,280
|
|
21/01/2025
|
31.00p
|
31.00p
|
30.26p
|
31.00p
|
42,776
|
|
20/01/2025
|
31.00p
|
31.00p
|
30.25p
|
31.00p
|
12,891
|
|
17/01/2025
|
31.00p
|
33.00p
|
30.13p
|
31.00p
|
309,576
|
|
16/01/2025
|
31.00p
|
32.80p
|
30.13p
|
31.00p
|
65,582
|
|
15/01/2025
|
31.00p
|
33.00p
|
30.12p
|
31.00p
|
234,167
|
|
14/01/2025
|
31.50p
|
31.63p
|
31.50p
|
31.50p
|
14,121
|
|
13/01/2025
|
31.50p
|
32.97p
|
31.50p
|
31.50p
|
23,822
|
|
10/01/2025
|
31.50p
|
32.98p
|
31.50p
|
31.50p
|
2,362,837
|
|
09/01/2025
|
31.50p
|
32.25p
|
30.60p
|
31.50p
|
458,110
|
|
08/01/2025
|
32.00p
|
34.00p
|
30.48p
|
32.00p
|
549,262
|
|
07/01/2025
|
22.00p
|
23.00p
|
22.00p
|
22.90p
|
133,986
|
|
06/01/2025
|
22.00p
|
22.70p
|
21.50p
|
22.70p
|
35,500
|
|
03/01/2025
|
22.00p
|
22.20p
|
20.50p
|
22.20p
|
146,424
|
|
02/01/2025
|
22.00p
|
22.20p
|
21.55p
|
22.20p
|
12,053
|
|
01/01/2025
|
22.00p
|
22.20p
|
21.98p
|
22.20p
|
3,165
|
|
31/12/2024
|
22.00p
|
22.20p
|
21.98p
|
22.20p
|
3,165
|
|
30/12/2024
|
22.00p
|
22.20p
|
21.55p
|
22.20p
|
14,500
|
|
27/12/2024
|
22.00p
|
22.20p
|
21.98p
|
22.20p
|
2,000
|
|
26/12/2024
|
22.00p
|
22.20p
|
21.55p
|
22.20p
|
1,000
|
|
25/12/2024
|
22.00p
|
22.20p
|
21.55p
|
22.20p
|
1,000
|
|
24/12/2024
|
22.00p
|
22.20p
|
21.55p
|
22.20p
|
1,000
|
|
23/12/2024
|
22.00p
|
22.20p
|
21.55p
|
22.20p
|
14,000
|
|
20/12/2024
|
22.00p
|
22.24p
|
21.67p
|
22.20p
|
74,355
|
|
19/12/2024
|
22.00p
|
22.60p
|
21.50p
|
22.00p
|
157,218
|
|
18/12/2024
|
22.00p
|
22.40p
|
21.20p
|
22.00p
|
239,472
|
|
17/12/2024
|
22.00p
|
22.10p
|
21.22p
|
22.10p
|
5,000
|
|
16/12/2024
|
22.00p
|
22.50p
|
21.22p
|
22.10p
|
12,643
|
|
13/12/2024
|
22.00p
|
22.46p
|
22.00p
|
22.10p
|
41,000
|
|
12/12/2024
|
22.00p
|
22.10p
|
22.10p
|
22.10p
|
0
|
|
11/12/2024
|
22.00p
|
22.46p
|
21.22p
|
22.10p
|
28,856
|
|
10/12/2024
|
22.00p
|
22.46p
|
21.20p
|
22.10p
|
47,334
|
|
09/12/2024
|
22.00p
|
22.50p
|
21.30p
|
22.10p
|
33,547
|
|
06/12/2024
|
22.00p
|
22.30p
|
21.65p
|
22.30p
|
81,581
|
|
05/12/2024
|
20.50p
|
22.30p
|
20.50p
|
22.30p
|
191,363
|
|
04/12/2024
|
20.50p
|
22.00p
|
20.50p
|
21.50p
|
1,101,991
|
|
03/12/2024
|
20.50p
|
21.50p
|
20.50p
|
21.50p
|
10,986
|
|
02/12/2024
|
20.50p
|
22.00p
|
20.50p
|
21.50p
|
184,201
|
|
29/11/2024
|
20.50p
|
22.00p
|
20.50p
|
21.50p
|
92,356
|
|
28/11/2024
|
20.50p
|
21.98p
|
20.50p
|
21.50p
|
40,000
|
|
27/11/2024
|
20.50p
|
22.00p
|
20.50p
|
21.50p
|
328,477
|
|
26/11/2024
|
20.50p
|
21.50p
|
20.50p
|
21.50p
|
123,759
|
|
25/11/2024
|
20.50p
|
21.99p
|
20.50p
|
21.50p
|
455,805
|
|
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
|