Skip to main content
Ground Rents Income Fund PLC (LON:GRIO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.50
0.00 (0.00%)
Apr 28, 2026, 8:00 AM GMT

Ground Rents Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.5017.5017.5017.50--
Apr 27, 202616.9318.7016.9317.5017.50-5.41%26,699
Apr 24, 202618.5019.0018.0318.5018.50-23,645
Apr 23, 202618.0018.0318.0318.5018.502.78%7,000
Apr 22, 202618.0018.0018.0018.0018.00--
Apr 21, 202617.0018.0016.0018.0018.002.86%19,500
Apr 20, 202617.5016.3016.3017.5017.50-7,504
Apr 17, 202617.0018.9616.0517.5017.502.94%49,114
Apr 16, 202617.0017.0017.0017.0017.00--
Apr 15, 202616.5018.0018.0017.0017.00-1,518
Apr 14, 202617.0015.9015.9017.0017.00-4,229
Apr 13, 202617.0017.0017.0017.0017.00--
Apr 10, 202617.0017.0017.0017.0017.00--
Apr 9, 202617.0017.0017.0017.0017.00--
Apr 8, 202617.0015.9015.9017.0017.00-3,256
Apr 7, 202617.0017.0017.0017.0017.00--
Apr 2, 202615.8418.9915.8417.0017.00-12,149
Apr 1, 202617.0018.9018.9017.0017.00-1,316
Mar 31, 202615.7815.7815.7817.0017.00-943
Mar 30, 202615.7819.0015.7817.0017.00-104,904
Mar 27, 202617.0017.0015.7617.0017.00-70,000
Mar 26, 202617.0017.0017.0017.0017.00--
Mar 25, 202617.0015.7515.7517.0017.00-6,068
Mar 24, 202617.0017.0017.0017.0017.00--
Mar 23, 202617.3717.3717.3717.0017.00-10,000
Mar 20, 202617.4018.7515.7017.0017.00-1.45%85,000
Mar 19, 202617.2517.3015.7017.2517.25-34,752
Mar 18, 202617.2517.4015.7017.2517.25-14,363
Mar 17, 202617.2519.0015.7017.2517.25-71,000
Mar 16, 202617.2515.7015.7017.2517.25-21,600
Mar 13, 202617.2517.2517.2517.2517.25--
Mar 12, 202617.2517.5115.5017.2517.25-2,409,894
Mar 11, 202617.2515.6615.6617.2517.25-8,787
Mar 10, 202617.2515.6315.6317.2517.25-1,210
Mar 9, 202617.2517.8915.6017.2517.25-65,553
Mar 6, 202617.2517.9915.5517.2517.25-65,926
Mar 5, 202617.5016.6016.5617.2517.25-1.43%35,930
Mar 4, 202617.5018.0016.5517.5017.50-2,303
Mar 3, 202617.5016.5416.5417.5017.50-26,282
Mar 2, 202618.0016.5116.5017.5017.50-2.78%45,091
Feb 27, 202618.0018.0018.0018.0018.00--
Feb 26, 202618.0018.0018.0018.0018.00--
Feb 25, 202618.0018.2517.4618.0018.00-171,037
Feb 24, 202618.0018.0018.0018.0018.00--
Feb 23, 202618.0017.8517.8318.0018.00-110,910
Feb 20, 202618.0017.8017.8018.0018.00-5,750
Feb 19, 202618.0017.7917.7918.0018.00-6,112
Feb 18, 202618.0018.6017.7918.0018.00-85,999
Feb 17, 202618.2518.6017.7918.0018.00-38,931
Feb 16, 202618.0018.0017.7818.0018.00-26,416
Feb 13, 202618.2518.6018.2518.0018.00-12,630
Feb 12, 202618.0017.6717.6718.0018.00-9,300
Feb 11, 202618.0018.0018.0018.0018.00--
Feb 10, 202618.0017.6317.6318.0018.00-18,071
Feb 9, 202618.0017.6317.6218.0018.00-22,738
Feb 6, 202618.0018.0018.0018.0018.00--
Feb 5, 202618.0018.2517.5018.0018.00-34,112
Feb 4, 202618.0018.2517.0018.0018.00-1,364
Feb 3, 202617.5018.0016.6018.0018.002.86%137,522
Feb 2, 202617.5018.0016.5517.5017.506.06%10,231
Jan 30, 202617.5018.4016.3016.5016.50-5.71%134,042
Jan 29, 202618.0017.9015.1017.5017.50-2.78%60,647
Jan 28, 202620.5020.0017.0018.0018.00-10.00%125,079
Jan 27, 202624.0023.1619.0020.0020.00-16.67%466,701
Jan 26, 202624.0023.1623.1624.0024.00-16,492
Jan 23, 202624.0023.1623.1624.0024.00-12,695
Jan 22, 202624.0024.0024.0024.0024.00-44,624
Jan 21, 202624.0024.8024.8024.0024.00-1,201
Jan 20, 202624.0023.7523.7524.0024.00-50,000
Jan 19, 202624.5024.0023.1024.0024.00-85,800
Jan 16, 202624.0023.5023.3324.0024.00-55,000
Jan 15, 202624.5024.0024.0024.0024.00--
Jan 14, 202624.5024.0024.0024.0024.00--
Jan 13, 202624.5023.3323.1324.0024.00-25,052
Jan 12, 202624.5024.0024.0024.0024.00--
Jan 9, 202624.5024.5824.5824.0024.00-17,500
Jan 8, 202624.5024.6323.0624.0024.00-23,509
Jan 7, 202624.5024.6523.1024.0024.00-41,145
Jan 6, 202624.5024.7023.0624.0024.00-32,918
Jan 5, 202624.5024.7023.0324.0024.00-212,592
Jan 2, 202624.5024.2623.1024.0024.00-47,030
Dec 31, 202524.5025.5724.2024.0024.00-5.14%5,001
Dec 30, 202525.3026.0024.7425.3025.30-15,867
Dec 29, 202525.3025.5525.5525.3025.30-28,261
Dec 24, 202525.3025.3025.3025.3025.30--
Dec 23, 202525.3026.0025.3025.3025.30-51,688
Dec 22, 202525.3025.9925.9925.3025.30-155
Dec 19, 202525.3025.3025.3025.3025.30--
Dec 18, 202525.3025.3025.3025.3025.30--
Dec 17, 202525.3025.9925.9925.3025.30-667
Dec 16, 202525.3025.3025.3025.3025.30--
Dec 15, 202525.3025.0525.0525.3025.30-13,277
Dec 12, 202525.3025.3025.3025.3025.30--
Dec 11, 202523.5025.0024.8825.3025.302.85%121,328
Dec 10, 202523.5024.6024.6024.6024.60--
Dec 9, 202523.5024.5024.5024.6024.600.41%45,693
Dec 8, 202523.5024.0024.0024.5024.50-11,400
Dec 5, 202523.5024.4924.4924.5024.50-4,500
Dec 4, 202523.5024.4924.4924.5024.506.52%91
Dec 3, 202523.5024.4023.0023.0023.00-90,709