Ground Rents Income Fund PLC (LON:GRIO)
London
· Delayed Price · Currency is GBP · Price in GBX 16.94
-0.56 (-3.20%)
Apr 29, 2026, 9:35 AM GMT
Ground Rents Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 27, 2026 | 16.93 | 18.70 | 16.93 | 17.50 | 17.50 | -5.41% | 26,699 |
| Apr 24, 2026 | 18.50 | 19.00 | 18.03 | 18.50 | 18.50 | - | 23,645 |
| Apr 23, 2026 | 18.00 | 18.03 | 18.03 | 18.50 | 18.50 | 2.78% | 7,000 |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 21, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 2.86% | 19,500 |
| Apr 20, 2026 | 17.50 | 16.30 | 16.30 | 17.50 | 17.50 | - | 7,504 |
| Apr 17, 2026 | 17.00 | 18.96 | 16.05 | 17.50 | 17.50 | 2.94% | 49,114 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 15, 2026 | 16.50 | 18.00 | 18.00 | 17.00 | 17.00 | - | 1,518 |
| Apr 14, 2026 | 17.00 | 15.90 | 15.90 | 17.00 | 17.00 | - | 4,229 |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 8, 2026 | 17.00 | 15.90 | 15.90 | 17.00 | 17.00 | - | 3,256 |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 2, 2026 | 15.84 | 18.99 | 15.84 | 17.00 | 17.00 | - | 12,149 |
| Apr 1, 2026 | 17.00 | 18.90 | 18.90 | 17.00 | 17.00 | - | 1,316 |
| Mar 31, 2026 | 15.78 | 15.78 | 15.78 | 17.00 | 17.00 | - | 943 |
| Mar 30, 2026 | 15.78 | 19.00 | 15.78 | 17.00 | 17.00 | - | 104,904 |
| Mar 27, 2026 | 17.00 | 17.00 | 15.76 | 17.00 | 17.00 | - | 70,000 |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 25, 2026 | 17.00 | 15.75 | 15.75 | 17.00 | 17.00 | - | 6,068 |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 23, 2026 | 17.37 | 17.37 | 17.37 | 17.00 | 17.00 | - | 10,000 |
| Mar 20, 2026 | 17.40 | 18.75 | 15.70 | 17.00 | 17.00 | -1.45% | 85,000 |
| Mar 19, 2026 | 17.25 | 17.30 | 15.70 | 17.25 | 17.25 | - | 34,752 |
| Mar 18, 2026 | 17.25 | 17.40 | 15.70 | 17.25 | 17.25 | - | 14,363 |
| Mar 17, 2026 | 17.25 | 19.00 | 15.70 | 17.25 | 17.25 | - | 71,000 |
| Mar 16, 2026 | 17.25 | 15.70 | 15.70 | 17.25 | 17.25 | - | 21,600 |
| Mar 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 12, 2026 | 17.25 | 17.51 | 15.50 | 17.25 | 17.25 | - | 2,409,894 |
| Mar 11, 2026 | 17.25 | 15.66 | 15.66 | 17.25 | 17.25 | - | 8,787 |
| Mar 10, 2026 | 17.25 | 15.63 | 15.63 | 17.25 | 17.25 | - | 1,210 |
| Mar 9, 2026 | 17.25 | 17.89 | 15.60 | 17.25 | 17.25 | - | 65,553 |
| 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 | 18.00 | 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 | 18.00 | 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 | 24.50 | 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 | 25.30 | 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 |