Ground Rents Income Fund
(GRIO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
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
|
|
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
|