Ground Rents Income Fund
(GRIO)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
04/11/2025
|
26.50p
|
27.02p
|
25.58p
|
26.30p
|
0
|
|
03/11/2025
|
26.50p
|
26.69p
|
25.03p
|
26.30p
|
16,000
|
|
31/10/2025
|
26.50p
|
26.50p
|
25.03p
|
26.30p
|
2,283
|
|
30/10/2025
|
26.50p
|
26.50p
|
25.58p
|
26.30p
|
0
|
|
29/10/2025
|
26.50p
|
26.50p
|
25.00p
|
26.30p
|
23,050
|
|
28/10/2025
|
26.50p
|
26.50p
|
25.33p
|
26.50p
|
30,000
|
|
27/10/2025
|
27.00p
|
27.00p
|
26.00p
|
26.50p
|
18,729
|
|
24/10/2025
|
27.00p
|
27.67p
|
27.00p
|
27.00p
|
0
|
|
23/10/2025
|
27.00p
|
28.00p
|
26.19p
|
27.00p
|
29,696
|
|
22/10/2025
|
26.50p
|
27.40p
|
25.50p
|
27.00p
|
178,922
|
|
21/10/2025
|
26.50p
|
27.10p
|
26.20p
|
27.10p
|
20,043
|
|
20/10/2025
|
26.00p
|
27.10p
|
26.00p
|
27.10p
|
59,666
|
|
17/10/2025
|
26.00p
|
26.77p
|
26.00p
|
26.60p
|
0
|
|
16/10/2025
|
26.50p
|
26.60p
|
26.42p
|
26.60p
|
64,250
|
|
15/10/2025
|
26.00p
|
26.60p
|
25.75p
|
26.60p
|
97,063
|
|
14/10/2025
|
26.00p
|
26.69p
|
26.00p
|
26.30p
|
0
|
|
13/10/2025
|
26.00p
|
26.69p
|
26.30p
|
26.30p
|
0
|
|
10/10/2025
|
26.00p
|
26.69p
|
26.30p
|
26.30p
|
0
|
|
09/10/2025
|
26.00p
|
26.51p
|
25.73p
|
26.30p
|
7,432
|
|
08/10/2025
|
26.00p
|
26.30p
|
26.00p
|
26.30p
|
0
|
|
07/10/2025
|
26.00p
|
26.30p
|
25.65p
|
26.30p
|
9,331
|
|
06/10/2025
|
26.00p
|
26.45p
|
26.00p
|
26.30p
|
55,000
|
|
03/10/2025
|
26.00p
|
26.30p
|
25.93p
|
26.30p
|
27,532
|
|
02/10/2025
|
26.00p
|
26.15p
|
25.13p
|
26.00p
|
53,517
|
|
01/10/2025
|
26.00p
|
26.00p
|
25.10p
|
26.00p
|
20,109
|
|
30/09/2025
|
26.00p
|
26.00p
|
25.36p
|
26.00p
|
0
|
|
29/09/2025
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
4,057
|
|
26/09/2025
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
30,000
|
|
25/09/2025
|
26.00p
|
26.20p
|
26.00p
|
26.20p
|
5,436
|
|
24/09/2025
|
26.00p
|
26.50p
|
26.00p
|
26.50p
|
85,100
|
|
23/09/2025
|
26.00p
|
26.50p
|
26.00p
|
26.50p
|
0
|
|
22/09/2025
|
26.00p
|
26.50p
|
26.00p
|
26.50p
|
0
|
|
19/09/2025
|
26.00p
|
26.50p
|
25.00p
|
26.50p
|
81,034
|
|
18/09/2025
|
26.00p
|
26.50p
|
26.00p
|
26.50p
|
0
|
|
17/09/2025
|
26.00p
|
26.58p
|
26.00p
|
26.50p
|
8,545
|
|
16/09/2025
|
26.00p
|
26.50p
|
26.00p
|
26.50p
|
922
|
|
15/09/2025
|
26.00p
|
26.50p
|
26.00p
|
26.50p
|
3,500
|
|
12/09/2025
|
26.10p
|
26.68p
|
26.03p
|
26.50p
|
19,828
|
|
11/09/2025
|
26.10p
|
26.50p
|
25.20p
|
26.50p
|
53,066
|
|
10/09/2025
|
26.10p
|
26.50p
|
26.10p
|
26.50p
|
0
|
|
09/09/2025
|
26.10p
|
26.50p
|
26.10p
|
26.50p
|
0
|
|
08/09/2025
|
26.10p
|
26.75p
|
26.10p
|
26.50p
|
1,600
|
|
05/09/2025
|
26.10p
|
26.40p
|
26.40p
|
26.40p
|
0
|
|
04/09/2025
|
26.10p
|
26.60p
|
26.10p
|
26.40p
|
70,000
|
|
03/09/2025
|
27.50p
|
27.50p
|
26.00p
|
26.40p
|
118,975
|
|
02/09/2025
|
28.00p
|
28.00p
|
26.80p
|
27.10p
|
71,467
|
|
01/09/2025
|
28.00p
|
28.32p
|
26.80p
|
27.60p
|
26,017
|
|
29/08/2025
|
28.00p
|
28.00p
|
27.00p
|
28.00p
|
14,932
|
|
28/08/2025
|
28.00p
|
28.48p
|
28.00p
|
28.00p
|
13,358
|
|
27/08/2025
|
28.00p
|
28.50p
|
28.00p
|
28.00p
|
3,620
|
|
26/08/2025
|
28.00p
|
28.00p
|
27.10p
|
28.00p
|
8,077
|
|
25/08/2025
|
28.00p
|
28.00p
|
27.10p
|
28.00p
|
10,492
|
|
22/08/2025
|
28.00p
|
28.00p
|
27.10p
|
28.00p
|
10,492
|
|
21/08/2025
|
28.00p
|
28.67p
|
28.00p
|
28.00p
|
10,000
|
|
20/08/2025
|
29.00p
|
29.00p
|
27.00p
|
28.00p
|
17,454
|
|
19/08/2025
|
29.00p
|
29.00p
|
29.00p
|
29.00p
|
0
|
|
18/08/2025
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
26,648
|
|
15/08/2025
|
29.00p
|
29.00p
|
28.03p
|
29.00p
|
2,774
|
|
14/08/2025
|
29.00p
|
29.00p
|
29.00p
|
29.00p
|
0
|
|
13/08/2025
|
29.00p
|
29.67p
|
29.00p
|
29.00p
|
3,000
|
|
12/08/2025
|
29.00p
|
29.00p
|
29.00p
|
29.00p
|
0
|
|
11/08/2025
|
29.00p
|
29.00p
|
29.00p
|
29.00p
|
0
|
|
08/08/2025
|
29.50p
|
29.50p
|
28.00p
|
29.00p
|
32,521
|
|
07/08/2025
|
30.00p
|
30.00p
|
28.03p
|
29.30p
|
11,844
|
|
06/08/2025
|
30.00p
|
30.00p
|
29.30p
|
29.30p
|
1,669
|
|
05/08/2025
|
30.00p
|
30.00p
|
28.20p
|
29.30p
|
3,713
|
|
04/08/2025
|
30.00p
|
30.00p
|
28.20p
|
29.30p
|
7,067
|
|
01/08/2025
|
30.50p
|
30.50p
|
28.33p
|
29.30p
|
0
|
|
31/07/2025
|
30.50p
|
30.50p
|
29.00p
|
29.80p
|
72,960
|
|
30/07/2025
|
30.50p
|
30.50p
|
29.00p
|
29.80p
|
72,960
|
|
29/07/2025
|
31.00p
|
31.00p
|
29.20p
|
30.30p
|
25,973
|
|
28/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
17,575
|
|
25/07/2025
|
31.00p
|
31.00p
|
30.01p
|
30.30p
|
3,273
|
|
24/07/2025
|
31.00p
|
30.30p
|
30.17p
|
30.30p
|
0
|
|
23/07/2025
|
31.00p
|
31.00p
|
30.01p
|
30.30p
|
2,065
|
|
22/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
7,500
|
|
21/07/2025
|
31.00p
|
31.00p
|
30.17p
|
30.30p
|
0
|
|
18/07/2025
|
31.00p
|
31.00p
|
30.17p
|
30.30p
|
0
|
|
17/07/2025
|
31.00p
|
31.00p
|
30.01p
|
30.30p
|
4,000
|
|
16/07/2025
|
31.00p
|
31.00p
|
30.30p
|
30.30p
|
1,164
|
|
15/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
51,049
|
|
14/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
3,500
|
|
11/07/2025
|
31.00p
|
31.00p
|
30.30p
|
30.30p
|
17,004
|
|
10/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
3,500
|
|
09/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
30,000
|
|
08/07/2025
|
31.00p
|
31.00p
|
30.00p
|
30.30p
|
46,004
|
|
07/07/2025
|
31.00p
|
31.00p
|
30.57p
|
31.00p
|
0
|
|
04/07/2025
|
31.00p
|
31.76p
|
31.00p
|
31.00p
|
1,000
|
|
03/07/2025
|
30.50p
|
31.00p
|
29.55p
|
31.00p
|
0
|
|
02/07/2025
|
30.50p
|
31.80p
|
29.36p
|
30.50p
|
6,064
|
|
01/07/2025
|
30.50p
|
31.80p
|
29.36p
|
30.50p
|
44,573
|
|
30/06/2025
|
30.50p
|
31.00p
|
30.50p
|
31.00p
|
21,277
|
|
27/06/2025
|
30.50p
|
31.80p
|
30.50p
|
31.00p
|
1,000
|
|
26/06/2025
|
30.50p
|
31.00p
|
30.50p
|
31.00p
|
0
|
|
25/06/2025
|
27.50p
|
31.00p
|
27.50p
|
30.60p
|
86,776
|
|
24/06/2025
|
27.50p
|
28.00p
|
27.50p
|
27.50p
|
10,115
|
|
23/06/2025
|
27.50p
|
28.00p
|
27.50p
|
27.50p
|
43,752
|
|
20/06/2025
|
26.50p
|
27.56p
|
26.50p
|
27.50p
|
0
|
|
19/06/2025
|
26.50p
|
26.85p
|
26.50p
|
26.80p
|
10,562
|
|
18/06/2025
|
26.50p
|
27.94p
|
26.50p
|
26.80p
|
1,513
|
|
17/06/2025
|
26.50p
|
26.75p
|
26.50p
|
26.50p
|
32,570
|
|
16/06/2025
|
26.50p
|
26.69p
|
26.50p
|
26.50p
|
0
|
|
13/06/2025
|
26.50p
|
26.75p
|
26.50p
|
26.50p
|
44,165
|
|
12/06/2025
|
26.50p
|
26.50p
|
26.50p
|
26.50p
|
1,154
|
|
11/06/2025
|
25.50p
|
27.00p
|
25.50p
|
26.50p
|
95,500
|
|
10/06/2025
|
25.50p
|
26.50p
|
25.50p
|
26.50p
|
1,000
|
|
09/06/2025
|
25.50p
|
27.00p
|
25.50p
|
26.50p
|
144,536
|
|
06/06/2025
|
25.50p
|
26.95p
|
25.50p
|
26.20p
|
30,020
|
|
05/06/2025
|
25.50p
|
26.31p
|
25.80p
|
25.80p
|
0
|
|
04/06/2025
|
25.50p
|
26.33p
|
24.73p
|
25.80p
|
17,408
|
|
03/06/2025
|
25.50p
|
26.40p
|
24.60p
|
25.80p
|
40,675
|
|
02/06/2025
|
27.00p
|
27.00p
|
24.50p
|
25.80p
|
72,931
|
|
30/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
2,081
|
|
29/05/2025
|
27.00p
|
27.43p
|
27.00p
|
27.00p
|
0
|
|
28/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
8,422
|
|
27/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
80,483
|
|
26/05/2025
|
27.00p
|
27.43p
|
27.00p
|
27.00p
|
0
|
|
23/05/2025
|
27.00p
|
27.43p
|
27.00p
|
27.00p
|
0
|
|
22/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
19,902
|
|
21/05/2025
|
27.00p
|
27.68p
|
27.00p
|
27.00p
|
3,985
|
|
20/05/2025
|
27.00p
|
27.68p
|
26.14p
|
27.00p
|
27,757
|
|
19/05/2025
|
27.00p
|
27.70p
|
26.14p
|
27.00p
|
26,759
|
|
16/05/2025
|
27.00p
|
27.00p
|
26.14p
|
27.00p
|
17,500
|
|
15/05/2025
|
27.00p
|
27.85p
|
26.14p
|
27.00p
|
78,332
|
|
14/05/2025
|
27.00p
|
27.50p
|
27.00p
|
27.50p
|
3,613
|
|
13/05/2025
|
27.00p
|
27.50p
|
27.00p
|
27.50p
|
3,000
|
|
12/05/2025
|
27.00p
|
27.40p
|
26.50p
|
27.20p
|
3,250
|
|
09/05/2025
|
27.00p
|
27.54p
|
27.20p
|
27.20p
|
0
|
|
08/05/2025
|
27.00p
|
27.54p
|
27.20p
|
27.20p
|
0
|
|
07/05/2025
|
27.00p
|
27.20p
|
26.89p
|
27.20p
|
19,917
|
|
06/05/2025
|
27.00p
|
27.00p
|
26.89p
|
27.00p
|
166
|
|
05/05/2025
|
27.00p
|
27.00p
|
26.00p
|
27.00p
|
58,000
|