Ground Rents Income Fund (GRIO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ground Rents Income Fund

Date Open High Low Close* Volume
04/04/2025 28.50p 28.50p 28.11p 28.50p 0
03/04/2025 28.50p 28.50p 28.05p 28.50p 23750
02/04/2025 28.50p 28.50p 28.05p 28.50p 3343
01/04/2025 29.30p 29.30p 28.10p 28.50p 19868
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 6137
25/03/2025 29.30p 29.30p 28.10p 29.10p 8659
24/03/2025 29.30p 29.30p 28.10p 29.10p 15414
21/03/2025 29.30p 29.30p 28.70p 29.30p 0
20/03/2025 29.30p 29.35p 28.10p 29.30p 46566
19/03/2025 29.30p 29.40p 28.08p 29.30p 24150
18/03/2025 29.30p 29.30p 28.05p 29.30p 20000
17/03/2025 29.30p 29.30p 28.70p 29.30p 0
14/03/2025 30.00p 30.00p 28.05p 29.30p 27694
13/03/2025 30.00p 30.00p 29.36p 29.80p 0
12/03/2025 30.00p 30.00p 29.00p 29.80p 7975
11/03/2025 30.00p 30.00p 30.00p 30.00p 4000
10/03/2025 30.00p 30.20p 30.00p 30.00p 4270
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 217374
04/03/2025 31.00p 31.00p 30.00p 31.00p 500226
03/03/2025 31.00p 31.00p 30.05p 31.00p 16254
28/02/2025 31.00p 31.00p 30.15p 31.00p 277500
27/02/2025 32.00p 32.00p 30.25p 30.40p 101250
26/02/2025 32.00p 32.00p 30.25p 31.00p 92114
25/02/2025 33.00p 34.00p 30.00p 31.00p 263536
24/02/2025 33.00p 35.00p 33.00p 34.00p 75000
21/02/2025 33.00p 35.00p 33.00p 34.50p 44875
20/02/2025 33.00p 35.00p 33.00p 34.50p 53174
19/02/2025 33.00p 35.00p 33.00p 34.50p 63650
18/02/2025 33.00p 35.00p 33.00p 34.50p 25700
17/02/2025 33.00p 35.00p 33.00p 34.50p 63100
14/02/2025 33.00p 35.00p 33.00p 34.00p 10000
13/02/2025 33.00p 35.00p 33.00p 34.00p 3000
12/02/2025 33.00p 35.00p 33.00p 34.00p 9829
11/02/2025 33.00p 34.20p 33.00p 34.00p 1600
10/02/2025 33.00p 35.00p 33.00p 34.00p 40925
07/02/2025 33.00p 35.00p 33.00p 33.90p 60742
06/02/2025 33.00p 35.00p 33.00p 33.50p 132307
05/02/2025 32.50p 34.00p 32.50p 32.80p 10000
04/02/2025 32.50p 32.80p 32.50p 32.80p 15498
03/02/2025 32.50p 32.53p 32.50p 32.50p 8766
31/01/2025 32.50p 34.00p 32.07p 32.50p 1921652
30/01/2025 31.00p 33.00p 31.00p 31.00p 275098
29/01/2025 31.00p 31.00p 30.31p 31.00p 50100
28/01/2025 31.00p 31.00p 30.27p 31.00p 34774
27/01/2025 31.00p 31.00p 30.27p 31.00p 11773
24/01/2025 31.00p 31.00p 30.25p 31.00p 25235
23/01/2025 31.00p 31.00p 30.25p 31.00p 30253
22/01/2025 31.00p 32.35p 31.00p 31.00p 5280
21/01/2025 31.00p 31.00p 30.25p 31.00p 42776
20/01/2025 31.00p 31.00p 30.25p 31.00p 12891
17/01/2025 31.00p 33.00p 30.13p 31.00p 309576
16/01/2025 31.00p 32.80p 30.13p 31.00p 65582
15/01/2025 31.00p 33.00p 30.12p 31.00p 234167
14/01/2025 31.50p 31.63p 31.50p 31.50p 14121
13/01/2025 31.50p 32.97p 31.50p 31.50p 23822
10/01/2025 31.50p 32.98p 31.50p 31.50p 2362837
09/01/2025 31.50p 32.25p 30.60p 31.50p 458110
08/01/2025 32.00p 34.00p 30.48p 32.00p 549262
07/01/2025 22.00p 23.00p 22.00p 22.90p 133986
06/01/2025 22.00p 22.70p 21.50p 22.70p 35500
03/01/2025 22.00p 22.20p 20.50p 22.20p 146424
02/01/2025 22.00p 22.20p 21.55p 22.20p 12053
31/12/2024 22.00p 22.20p 21.98p 22.20p 3165
30/12/2024 22.00p 22.20p 21.55p 22.20p 14500
27/12/2024 22.00p 22.20p 21.98p 22.20p 2000
24/12/2024 22.00p 22.20p 21.55p 22.20p 1000
23/12/2024 22.00p 22.20p 21.55p 22.20p 14000
20/12/2024 22.00p 22.24p 21.66p 22.20p 74355
19/12/2024 22.00p 22.60p 21.50p 22.00p 157218
18/12/2024 22.00p 22.40p 21.20p 22.00p 239472
17/12/2024 22.00p 22.10p 21.22p 22.10p 5000
16/12/2024 22.00p 22.50p 21.22p 22.10p 12643
13/12/2024 22.00p 22.46p 22.00p 22.10p 41000
12/12/2024 22.00p 22.10p 22.10p 22.10p 0
11/12/2024 22.00p 22.46p 21.22p 22.10p 28856
10/12/2024 22.00p 22.46p 21.20p 22.10p 47334
09/12/2024 22.00p 22.50p 21.30p 22.10p 33547
06/12/2024 22.00p 22.30p 21.65p 22.30p 81581
05/12/2024 20.50p 22.30p 20.50p 22.30p 191363
04/12/2024 20.50p 22.00p 20.50p 21.50p 1101991
03/12/2024 20.50p 21.50p 20.50p 21.50p 10986
02/12/2024 20.50p 22.00p 20.50p 21.50p 184201
29/11/2024 20.50p 22.00p 20.50p 22.00p 92356
28/11/2024 20.50p 21.98p 20.50p 21.50p 40000
27/11/2024 20.50p 22.00p 20.50p 21.50p 328477
26/11/2024 20.50p 21.50p 20.50p 21.50p 123759
25/11/2024 20.50p 21.99p 20.50p 21.50p 455805
22/11/2024 20.50p 22.00p 20.50p 21.50p 102628
21/11/2024 20.70p 21.80p 20.70p 21.50p 820
20/11/2024 20.70p 21.80p 20.70p 21.50p 247102
19/11/2024 20.70p 21.50p 20.70p 21.50p 173000
18/11/2024 20.70p 20.75p 19.53p 20.70p 80308
15/11/2024 20.70p 20.70p 19.53p 20.70p 131304
14/11/2024 20.70p 20.90p 19.69p 20.70p 42000
13/11/2024 20.70p 21.74p 19.40p 20.70p 144967
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 357658
07/11/2024 21.20p 21.38p 19.60p 21.00p 3199
06/11/2024 21.70p 21.85p 20.00p 21.00p 698645
05/11/2024 23.00p 23.00p 21.00p 22.50p 200000
04/11/2024 24.00p 24.00p 20.00p 20.40p 248438
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 9284
29/10/2024 24.00p 24.00p 22.00p 23.80p 139968
28/10/2024 24.00p 24.00p 22.39p 23.80p 72017
25/10/2024 24.00p 24.00p 22.00p 22.00p 140533
24/10/2024 24.00p 26.00p 22.40p 24.20p 214354
23/10/2024 24.00p 24.20p 22.41p 24.20p 42315
22/10/2024 24.00p 24.20p 22.40p 24.20p 68100
21/10/2024 24.00p 24.00p 22.40p 22.40p 97971
18/10/2024 24.00p 24.00p 22.40p 22.40p 100448
17/10/2024 24.00p 24.20p 22.41p 24.20p 56496
16/10/2024 24.50p 24.50p 22.84p 24.20p 43073
15/10/2024 24.00p 24.50p 22.40p 24.50p 149000
14/10/2024 24.00p 24.20p 22.40p 24.20p 171000
11/10/2024 23.50p 23.77p 23.50p 23.50p 50000
10/10/2024 23.50p 23.95p 22.03p 23.30p 24968
09/10/2024 23.50p 24.07p 23.30p 23.30p 41311
08/10/2024 23.00p 23.60p 23.00p 23.00p 6253
07/10/2024 25.00p 25.00p 23.00p 23.00p 67000
04/10/2024 25.00p 25.00p 24.13p 24.30p 0
03/10/2024 25.00p 25.00p 24.00p 24.30p 22526
02/10/2024 25.00p 25.00p 24.00p 24.30p 6677
01/10/2024 25.00p 25.00p 24.00p 24.60p 8371
30/09/2024 25.00p 25.38p 24.12p 25.00p 20691
27/09/2024 25.00p 25.00p 24.14p 25.00p 800
26/09/2024 25.00p 25.00p 24.44p 25.00p 0
25/09/2024 25.00p 25.50p 24.12p 25.00p 156600
24/09/2024 25.00p 25.44p 24.12p 25.00p 17690
23/09/2024 25.00p 25.00p 24.12p 25.00p 17715
20/09/2024 25.00p 25.00p 24.44p 25.00p 0
19/09/2024 25.00p 25.74p 25.00p 25.00p 170000
18/09/2024 25.00p 25.74p 24.06p 25.00p 45720
17/09/2024 25.50p 25.50p 24.22p 25.00p 32522
16/09/2024 26.00p 26.00p 25.00p 25.10p 19065
13/09/2024 26.00p 26.00p 25.05p 25.60p 5597
12/09/2024 26.00p 26.00p 25.05p 25.60p 134792
11/09/2024 26.50p 26.50p 25.50p 25.60p 7608
10/09/2024 26.50p 26.50p 25.10p 26.10p 58813
09/09/2024 26.50p 26.30p 26.20p 26.20p 0
06/09/2024 26.50p 26.50p 26.30p 26.30p 0
05/09/2024 26.50p 26.50p 26.30p 26.30p 20450
04/09/2024 27.00p 27.00p 26.00p 26.30p 43507
03/09/2024 27.00p 27.48p 26.50p 26.50p 800
02/09/2024 27.50p 27.50p 26.90p 26.90p 34895
30/08/2024 27.50p 27.50p 27.00p 27.50p 2304
29/08/2024 27.50p 27.50p 27.00p 27.50p 3000
28/08/2024 27.50p 27.50p 26.74p 27.50p 21785
27/08/2024 27.80p 27.94p 27.00p 27.50p 120766
23/08/2024 27.80p 27.80p 27.50p 27.80p 15998
22/08/2024 28.20p 28.20p 28.16p 28.20p 0
21/08/2024 28.30p 28.45p 28.00p 28.20p 13422
20/08/2024 28.30p 28.30p 28.00p 28.30p 21276
19/08/2024 28.30p 28.40p 28.30p 28.30p 0
16/08/2024 28.30p 28.40p 28.30p 28.30p 0
15/08/2024 29.50p 29.50p 28.03p 28.30p 130858
14/08/2024 29.50p 28.30p 28.30p 28.30p 0
13/08/2024 29.50p 29.50p 28.00p 28.30p 117992
12/08/2024 29.50p 29.50p 28.03p 28.30p 6243
09/08/2024 29.50p 29.50p 28.00p 28.30p 5050
08/08/2024 30.00p 30.00p 28.00p 28.50p 22804
07/08/2024 30.00p 30.00p 28.00p 28.50p 6040
06/08/2024 30.00p 30.00p 27.13p 28.80p 92812
05/08/2024 30.00p 30.00p 28.80p 28.80p 42500
02/08/2024 30.00p 30.00p 28.00p 28.80p 64057
01/08/2024 30.00p 30.00p 28.75p 28.80p 100000
31/07/2024 30.20p 30.20p 28.40p 28.80p 6430
30/07/2024 30.20p 30.20p 28.74p 29.00p 0
29/07/2024 30.20p 30.20p 28.40p 29.00p 10000
26/07/2024 30.20p 30.20p 28.46p 29.20p 24000
25/07/2024 30.40p 30.40p 28.85p 29.20p 14000
24/07/2024 30.40p 30.40p 28.85p 29.40p 6600
23/07/2024 30.40p 30.40p 29.40p 29.40p 0
22/07/2024 30.40p 30.40p 28.80p 29.40p 125330
19/07/2024 30.00p 29.40p 29.00p 29.40p 0
18/07/2024 30.40p 30.40p 29.40p 29.40p 0
17/07/2024 30.40p 30.40p 29.19p 29.40p 14546
16/07/2024 30.40p 30.40p 28.84p 29.90p 12394
15/07/2024 30.40p 30.40p 28.86p 30.40p 14108
12/07/2024 30.40p 30.40p 28.80p 30.40p 122058
11/07/2024 30.40p 30.40p 29.00p 30.40p 9207
10/07/2024 30.40p 30.40p 29.10p 30.40p 6797626
09/07/2024 30.30p 31.00p 30.30p 30.40p 90001
08/07/2024 30.30p 30.30p 29.40p 29.40p 9999
05/07/2024 30.30p 30.30p 29.10p 29.10p 0
04/07/2024 30.30p 30.30p 28.66p 29.10p 12303
03/07/2024 30.30p 30.30p 28.65p 29.10p 21384
02/07/2024 30.30p 30.30p 28.60p 29.10p 93449
01/07/2024 30.30p 30.30p 28.60p 28.80p 34075
28/06/2024 30.30p 30.30p 28.80p 28.80p 10431
27/06/2024 30.30p 30.30p 28.60p 28.80p 124079
26/06/2024 30.30p 30.30p 28.60p 29.00p 136394
25/06/2024 30.30p 30.30p 28.60p 28.90p 285484

*Close Price adjusted for both dividends and splits