Ground Rents Income Fund PLC (LON:GRIO)
London
· Delayed Price · Currency is GBP · Price in GBX 15.60
-1.65 (-9.57%)
Mar 9, 2026, 11:23 AM GMT
Ground Rents Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.25 | 17.99 | 15.55 | 17.25 | 17.25 | - | 65,926 |
| Mar 5, 2026 | 17.50 | 16.60 | 16.56 | 17.25 | 17.25 | -1.43% | 35,930 |
| Mar 4, 2026 | 17.50 | 18.00 | 16.55 | 17.50 | 17.50 | - | 2,303 |
| Mar 3, 2026 | 17.50 | 16.54 | 16.54 | 17.50 | 17.50 | - | 26,282 |
| Mar 2, 2026 | 16.50 | 16.51 | 16.50 | 17.50 | 17.50 | -2.78% | 45,091 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 25, 2026 | 18.00 | 18.25 | 17.46 | 18.00 | 18.00 | - | 171,037 |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 23, 2026 | 18.00 | 17.85 | 17.83 | 18.00 | 18.00 | - | 110,910 |
| Feb 20, 2026 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | - | 5,750 |
| Feb 19, 2026 | 18.00 | 17.79 | 17.79 | 18.00 | 18.00 | - | 6,112 |
| Feb 18, 2026 | 18.00 | 18.60 | 17.79 | 18.00 | 18.00 | - | 85,999 |
| Feb 17, 2026 | 18.25 | 18.60 | 17.79 | 18.00 | 18.00 | - | 38,931 |
| Feb 16, 2026 | 18.00 | 18.00 | 17.78 | 18.00 | 18.00 | - | 26,416 |
| Feb 13, 2026 | 18.25 | 18.60 | 18.25 | 18.00 | 18.00 | - | 12,630 |
| Feb 12, 2026 | 18.00 | 17.67 | 17.67 | 18.00 | 18.00 | - | 9,300 |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 10, 2026 | 18.00 | 17.63 | 17.63 | 18.00 | 18.00 | - | 18,071 |
| Feb 9, 2026 | 18.00 | 17.63 | 17.62 | 18.00 | 18.00 | - | 22,738 |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 5, 2026 | 18.25 | 18.25 | 17.50 | 18.00 | 18.00 | - | 34,112 |
| Feb 4, 2026 | 18.00 | 18.25 | 17.00 | 18.00 | 18.00 | - | 1,364 |
| Feb 3, 2026 | 17.50 | 18.00 | 16.60 | 18.00 | 18.00 | 2.86% | 137,522 |
| Feb 2, 2026 | 17.50 | 18.00 | 16.55 | 17.50 | 17.50 | 6.06% | 10,231 |
| Jan 30, 2026 | 17.50 | 18.40 | 16.30 | 16.50 | 16.50 | -5.71% | 134,042 |
| Jan 29, 2026 | 18.00 | 17.90 | 15.10 | 17.50 | 17.50 | -2.78% | 60,647 |
| Jan 28, 2026 | 20.50 | 20.00 | 17.00 | 18.00 | 18.00 | -10.00% | 125,079 |
| Jan 27, 2026 | 24.00 | 23.16 | 19.00 | 20.00 | 20.00 | -16.67% | 466,701 |
| Jan 26, 2026 | 24.00 | 23.16 | 23.16 | 24.00 | 24.00 | - | 16,492 |
| Jan 23, 2026 | 24.00 | 23.16 | 23.16 | 24.00 | 24.00 | - | 12,695 |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 44,624 |
| Jan 21, 2026 | 24.00 | 24.80 | 24.80 | 24.00 | 24.00 | - | 1,201 |
| Jan 20, 2026 | 24.00 | 23.75 | 23.75 | 24.00 | 24.00 | - | 50,000 |
| Jan 19, 2026 | 24.50 | 24.00 | 23.10 | 24.00 | 24.00 | - | 85,800 |
| Jan 16, 2026 | 24.00 | 23.50 | 23.33 | 24.00 | 24.00 | - | 55,000 |
| Jan 15, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 14, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 13, 2026 | 24.50 | 23.33 | 23.13 | 24.00 | 24.00 | - | 25,052 |
| Jan 12, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 9, 2026 | 24.50 | 24.58 | 24.58 | 24.00 | 24.00 | - | 17,500 |
| Jan 8, 2026 | 24.50 | 24.63 | 23.06 | 24.00 | 24.00 | - | 23,509 |
| Jan 7, 2026 | 24.50 | 24.65 | 23.10 | 24.00 | 24.00 | - | 41,145 |
| Jan 6, 2026 | 24.50 | 24.70 | 23.06 | 24.00 | 24.00 | - | 32,918 |
| Jan 5, 2026 | 24.50 | 24.70 | 23.03 | 24.00 | 24.00 | - | 212,592 |
| Jan 2, 2026 | 24.50 | 24.26 | 23.10 | 24.00 | 24.00 | - | 47,030 |
| Dec 31, 2025 | 24.20 | 25.57 | 24.20 | 24.00 | 24.00 | -5.14% | 5,001 |
| Dec 30, 2025 | 25.30 | 26.00 | 24.74 | 25.30 | 25.30 | - | 15,867 |
| Dec 29, 2025 | 25.30 | 25.55 | 25.55 | 25.30 | 25.30 | - | 28,261 |
| Dec 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 23, 2025 | 25.30 | 26.00 | 25.30 | 25.30 | 25.30 | - | 51,688 |
| Dec 22, 2025 | 25.30 | 25.99 | 25.99 | 25.30 | 25.30 | - | 155 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 17, 2025 | 25.30 | 25.99 | 25.99 | 25.30 | 25.30 | - | 667 |
| Dec 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 15, 2025 | 25.05 | 25.05 | 25.05 | 25.30 | 25.30 | - | 13,277 |
| Dec 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 11, 2025 | 23.50 | 25.00 | 24.88 | 25.30 | 25.30 | 2.85% | 121,328 |
| Dec 10, 2025 | 23.50 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 9, 2025 | 23.50 | 24.50 | 24.50 | 24.60 | 24.60 | 0.41% | 45,693 |
| Dec 8, 2025 | 23.50 | 24.00 | 24.00 | 24.50 | 24.50 | - | 11,400 |
| Dec 5, 2025 | 23.50 | 24.49 | 24.49 | 24.50 | 24.50 | - | 4,500 |
| Dec 4, 2025 | 23.50 | 24.49 | 24.49 | 24.50 | 24.50 | 6.52% | 91 |
| Dec 3, 2025 | 23.50 | 24.40 | 23.00 | 23.00 | 23.00 | - | 90,709 |
| Dec 2, 2025 | 24.20 | 23.85 | 22.00 | 23.00 | 23.00 | -4.17% | 148,584 |
| Dec 1, 2025 | 24.20 | 23.90 | 23.90 | 24.00 | 24.00 | - | 2,000 |
| Nov 28, 2025 | 24.20 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 27, 2025 | 24.20 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 24.20 | 23.02 | 23.00 | 24.00 | 24.00 | - | 21,952 |
| Nov 25, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -2.83% | 120,800 |
| Nov 24, 2025 | 25.00 | 24.01 | 24.00 | 24.70 | 24.70 | - | 16,783 |
| Nov 21, 2025 | 25.00 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 20, 2025 | 25.00 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 24.00 | 24.70 | 24.70 | - | 6,195 |
| Nov 18, 2025 | 25.00 | 24.00 | 24.00 | 24.70 | 24.70 | - | 10,000 |
| Nov 17, 2025 | 25.00 | 24.02 | 24.02 | 24.70 | 24.70 | -1.20% | 1,753 |
| Nov 14, 2025 | 25.00 | 24.02 | 24.02 | 25.00 | 25.00 | - | 1,000 |
| Nov 13, 2025 | 25.00 | 24.50 | 24.00 | 25.00 | 25.00 | - | 109,547 |
| Nov 12, 2025 | 25.00 | 24.02 | 24.02 | 25.00 | 25.00 | - | 1,919 |
| Nov 11, 2025 | 25.00 | 24.40 | 24.00 | 25.00 | 25.00 | -0.79% | 59,131 |
| Nov 10, 2025 | 25.00 | 25.80 | 25.80 | 25.20 | 25.20 | 0.80% | 19,379 |
| Nov 7, 2025 | 25.50 | 25.08 | 24.00 | 25.00 | 25.00 | -1.96% | 126,616 |
| Nov 6, 2025 | 25.80 | 24.60 | 24.60 | 25.50 | 25.50 | -1.16% | 44,597 |
| Nov 5, 2025 | 26.30 | 26.40 | 25.03 | 25.80 | 25.80 | -1.90% | 30,964 |
| Nov 4, 2025 | 26.50 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Nov 3, 2025 | 26.50 | 26.69 | 25.03 | 26.30 | 26.30 | - | 16,000 |
| Oct 31, 2025 | 26.50 | 25.03 | 25.03 | 26.30 | 26.30 | - | 2,283 |
| Oct 30, 2025 | 26.50 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Oct 29, 2025 | 26.50 | 25.00 | 25.00 | 26.30 | 26.30 | -0.75% | 23,050 |
| Oct 28, 2025 | 26.50 | 25.33 | 25.33 | 26.50 | 26.50 | - | 30,000 |
| Oct 27, 2025 | 27.00 | 26.00 | 26.00 | 26.50 | 26.50 | -1.85% | 18,729 |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 23, 2025 | 27.00 | 28.00 | 26.19 | 27.00 | 27.00 | - | 29,696 |
| Oct 22, 2025 | 26.50 | 27.40 | 25.50 | 27.00 | 27.00 | -0.37% | 178,922 |
| Oct 21, 2025 | 26.50 | 26.20 | 26.20 | 27.10 | 27.10 | - | 20,043 |
| Oct 20, 2025 | 26.00 | 26.21 | 26.20 | 27.10 | 27.10 | 1.88% | 59,666 |
| Oct 17, 2025 | 26.00 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 16, 2025 | 26.50 | 26.42 | 26.42 | 26.60 | 26.60 | - | 64,250 |
| Oct 15, 2025 | 26.00 | 26.28 | 25.75 | 26.60 | 26.60 | 1.14% | 97,063 |