Ground Rents Income Fund

(GRIO)
Sector: Real Estate Investment Trusts
28.50p
0.00p 0.00
Last updated: 16:57:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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