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
16/06/2022 60.50p 61.00p 60.50p 60.50p 13873
15/06/2022 60.50p 60.50p 59.50p 60.50p 10000
14/06/2022 60.50p 60.50p 58.25p 60.50p 47239
13/06/2022 60.50p 60.50p 58.00p 60.50p 28301
10/06/2022 60.50p 60.50p 58.00p 60.50p 48725
09/06/2022 60.50p 61.00p 60.50p 61.00p 0
08/06/2022 60.50p 61.00p 59.01p 61.00p 7488
07/06/2022 60.50p 61.00p 59.00p 61.00p 92026
06/06/2022 60.50p 61.00p 59.00p 61.00p 4800
03/06/2022 61.25p 62.39p 59.00p 61.00p 114707
02/06/2022 61.25p 62.39p 59.00p 61.00p 114707
01/06/2022 61.25p 62.39p 59.00p 61.00p 114707
31/05/2022 61.50p 62.39p 59.65p 61.50p 126358
30/05/2022 61.50p 62.50p 59.65p 61.50p 47521
27/05/2022 61.50p 62.62p 61.50p 62.25p 38278
26/05/2022 62.00p 62.00p 61.50p 61.50p 0
25/05/2022 61.50p 62.88p 59.50p 61.75p 494143
24/05/2022 62.50p 63.90p 60.12p 62.25p 387227
23/05/2022 62.50p 64.00p 61.50p 63.00p 88928
20/05/2022 62.50p 63.50p 61.05p 63.00p 110000
19/05/2022 62.50p 62.50p 62.00p 62.00p 0
18/05/2022 62.50p 63.50p 61.00p 62.00p 111000
17/05/2022 62.50p 63.55p 61.00p 62.00p 209562
16/05/2022 62.50p 63.88p 61.05p 62.00p 211369
13/05/2022 62.50p 63.90p 61.05p 62.00p 25091
12/05/2022 62.50p 63.92p 61.01p 62.00p 17473
11/05/2022 62.50p 62.50p 61.00p 62.00p 33196
10/05/2022 62.50p 63.50p 62.00p 62.00p 48072
09/05/2022 62.50p 64.96p 61.26p 62.00p 43580
06/05/2022 62.50p 64.25p 61.00p 63.00p 132861
05/05/2022 62.50p 63.00p 60.09p 63.00p 25040
04/05/2022 62.50p 62.50p 60.00p 61.50p 97966
03/05/2022 62.50p 62.50p 60.00p 61.50p 60294
02/05/2022 62.50p 62.50p 60.65p 62.00p 188990
29/04/2022 62.50p 62.50p 60.65p 62.00p 188990
28/04/2022 62.50p 62.50p 60.30p 62.00p 72206
27/04/2022 62.50p 63.00p 60.61p 62.00p 20819
26/04/2022 62.50p 63.00p 60.00p 62.00p 12367
25/04/2022 62.50p 63.20p 60.00p 62.00p 60515
22/04/2022 62.50p 64.00p 60.26p 62.00p 61658
21/04/2022 62.50p 62.50p 60.25p 62.00p 5000
20/04/2022 62.50p 63.50p 61.70p 62.00p 75477
19/04/2022 62.50p 62.50p 60.00p 61.75p 62536
18/04/2022 63.00p 63.75p 59.00p 61.75p 112383
15/04/2022 63.00p 63.75p 59.00p 61.75p 112383
14/04/2022 63.00p 63.75p 59.00p 61.75p 112383
13/04/2022 62.50p 63.22p 61.00p 62.50p 426472
12/04/2022 64.50p 64.50p 62.44p 64.00p 44374
11/04/2022 64.50p 64.50p 62.00p 64.00p 37344
08/04/2022 64.50p 64.50p 62.00p 64.00p 72217
07/04/2022 64.50p 64.50p 63.50p 64.00p 46266
06/04/2022 65.25p 65.25p 62.00p 64.00p 295488
05/04/2022 65.25p 65.25p 63.00p 65.25p 15720
04/04/2022 65.25p 65.25p 62.00p 65.25p 84900
01/04/2022 65.25p 65.25p 63.50p 65.25p 88823
31/03/2022 66.00p 66.00p 64.00p 65.25p 531370
30/03/2022 67.00p 67.00p 64.38p 66.25p 52437
29/03/2022 67.00p 67.00p 65.00p 67.00p 47120
28/03/2022 68.00p 68.00p 65.00p 67.00p 189992
25/03/2022 68.00p 68.00p 67.00p 67.75p 6181
24/03/2022 68.00p 68.00p 66.00p 67.75p 54947
23/03/2022 69.50p 69.50p 66.00p 67.75p 23452
22/03/2022 69.25p 69.25p 66.00p 69.00p 35910
21/03/2022 69.50p 69.50p 67.00p 69.00p 79646
18/03/2022 69.75p 69.75p 68.00p 69.50p 3343
17/03/2022 69.50p 69.75p 67.00p 69.75p 35569
16/03/2022 69.50p 69.50p 68.00p 69.50p 18919
15/03/2022 70.00p 70.00p 67.00p 69.50p 38191
14/03/2022 70.00p 70.00p 68.00p 70.00p 15858
11/03/2022 70.00p 70.00p 68.00p 70.00p 30619
10/03/2022 70.25p 70.25p 68.50p 70.00p 64009
09/03/2022 70.00p 70.25p 68.50p 70.25p 66575
08/03/2022 72.25p 72.25p 68.00p 70.00p 72188
07/03/2022 72.75p 72.75p 70.00p 72.50p 29834
04/03/2022 73.00p 73.00p 71.00p 72.75p 7000
03/03/2022 73.50p 73.50p 71.13p 72.75p 40446
02/03/2022 73.50p 73.50p 72.59p 73.25p 246
01/03/2022 73.50p 73.50p 72.00p 73.25p 15213
28/02/2022 74.00p 74.00p 72.00p 73.25p 126995
25/02/2022 74.00p 74.00p 73.00p 73.75p 58926
24/02/2022 74.00p 74.00p 73.00p 73.75p 33624
23/02/2022 74.50p 74.50p 74.00p 74.50p 18711
22/02/2022 74.50p 74.50p 74.00p 74.50p 9911
21/02/2022 74.50p 74.50p 74.00p 74.50p 106636
18/02/2022 74.50p 74.50p 74.00p 74.50p 20000
17/02/2022 74.50p 74.50p 74.00p 74.50p 258243
16/02/2022 74.75p 74.75p 74.00p 74.50p 54003
15/02/2022 74.75p 74.75p 74.00p 74.50p 69502
14/02/2022 74.75p 74.82p 74.00p 74.50p 14358
11/02/2022 74.75p 74.99p 74.18p 74.50p 32500
10/02/2022 76.50p 76.50p 74.18p 74.50p 405466
09/02/2022 74.50p 75.40p 74.26p 74.50p 289354
08/02/2022 74.50p 74.50p 74.25p 74.50p 17822
07/02/2022 74.50p 75.50p 74.50p 74.50p 797
04/02/2022 74.00p 75.50p 73.96p 74.50p 209477
03/02/2022 74.00p 75.00p 74.00p 74.25p 5333
02/02/2022 73.50p 75.00p 73.00p 74.00p 18754
01/02/2022 73.50p 75.00p 73.00p 73.75p 16498
31/01/2022 72.50p 74.25p 72.18p 73.75p 57700
28/01/2022 72.50p 73.00p 72.16p 72.50p 63700
27/01/2022 72.50p 73.00p 72.00p 72.50p 47308
26/01/2022 72.00p 73.00p 72.00p 72.50p 91514
25/01/2022 72.00p 72.50p 72.00p 72.00p 25000
24/01/2022 72.00p 72.80p 71.55p 72.00p 17508
21/01/2022 72.00p 72.90p 71.12p 72.00p 7697
20/01/2022 71.75p 72.00p 71.63p 72.00p 28626
19/01/2022 71.75p 73.00p 71.16p 72.00p 25220
18/01/2022 71.75p 72.50p 71.13p 72.00p 41618
17/01/2022 71.50p 72.50p 71.50p 71.50p 36723
14/01/2022 71.00p 72.50p 70.15p 71.25p 16604
13/01/2022 70.75p 71.94p 69.04p 70.75p 184076
12/01/2022 71.00p 71.00p 69.93p 70.75p 232656
10/01/2022 71.00p 71.00p 69.00p 71.00p 5184
07/01/2022 71.00p 71.00p 69.50p 71.00p 47917
06/01/2022 71.00p 71.25p 69.00p 71.25p 44077
05/01/2022 71.00p 71.00p 69.02p 70.00p 47990
04/01/2022 71.00p 71.00p 67.00p 70.00p 384379
31/12/2021 71.00p 71.00p 69.00p 70.00p 1115
30/12/2021 71.00p 71.00p 68.00p 70.00p 57378
29/12/2021 71.00p 71.00p 68.25p 71.00p 70371
24/12/2021 71.00p 71.25p 69.50p 71.25p 59785
23/12/2021 71.00p 71.25p 70.79p 71.25p 54790
22/12/2021 71.00p 71.00p 69.00p 70.75p 9923
21/12/2021 71.00p 71.00p 68.00p 71.00p 48994
20/12/2021 71.00p 71.00p 70.80p 71.00p 2824
17/12/2021 71.00p 71.00p 69.50p 71.00p 15709
16/12/2021 71.00p 71.75p 70.00p 71.75p 99211
15/12/2021 71.00p 71.50p 70.90p 71.50p 890
14/12/2021 71.00p 71.50p 70.37p 71.50p 37460
13/12/2021 71.00p 71.25p 70.38p 71.25p 88345
10/12/2021 71.00p 71.00p 69.00p 71.00p 4365
09/12/2021 71.00p 71.00p 69.00p 71.00p 13335
08/12/2021 71.00p 71.00p 70.39p 71.00p 47847
07/12/2021 71.00p 71.00p 69.00p 70.75p 36165
06/12/2021 71.50p 71.50p 68.00p 70.50p 81734
03/12/2021 71.50p 71.50p 69.04p 71.00p 42566
02/12/2021 72.50p 72.50p 70.00p 71.00p 228989
01/12/2021 73.50p 73.50p 70.00p 71.75p 72832
30/11/2021 73.50p 73.50p 72.50p 73.00p 10849
29/11/2021 73.50p 73.75p 72.00p 73.75p 104440
26/11/2021 75.00p 75.00p 72.00p 73.75p 176809
25/11/2021 75.50p 75.50p 73.00p 73.75p 56368
24/11/2021 75.50p 75.50p 74.00p 74.50p 6571
23/11/2021 75.50p 75.50p 74.73p 74.75p 11961
22/11/2021 76.00p 76.00p 74.00p 75.25p 53975
19/11/2021 76.00p 76.00p 75.00p 76.00p 116439
18/11/2021 76.00p 76.00p 75.51p 76.00p 86306
17/11/2021 76.00p 76.37p 75.50p 76.00p 32908
16/11/2021 76.00p 76.39p 75.52p 76.00p 33213
15/11/2021 76.00p 76.40p 75.51p 76.00p 241681
12/11/2021 76.00p 76.40p 75.50p 76.00p 17949
11/11/2021 76.00p 76.40p 75.60p 76.00p 95226
10/11/2021 76.00p 76.00p 75.60p 76.00p 12283
09/11/2021 76.00p 76.39p 75.60p 76.00p 21170
08/11/2021 76.00p 76.40p 76.00p 76.00p 44929
05/11/2021 76.00p 76.40p 76.00p 76.00p 265000
04/11/2021 75.50p 76.40p 75.50p 76.00p 31944
03/11/2021 75.00p 76.00p 74.75p 75.50p 6159
02/11/2021 75.00p 75.35p 75.00p 75.00p 4321
01/11/2021 75.00p 75.00p 75.00p 75.00p 0
29/10/2021 75.00p 75.38p 74.50p 75.00p 18326
28/10/2021 75.00p 75.40p 74.42p 75.00p 36593
27/10/2021 74.00p 75.97p 74.00p 75.00p 12753
26/10/2021 74.00p 75.00p 73.50p 74.00p 39909
25/10/2021 74.00p 74.00p 73.42p 74.00p 15490
22/10/2021 74.00p 74.60p 74.00p 74.00p 32654
21/10/2021 74.00p 74.60p 73.36p 74.00p 11707
20/10/2021 73.50p 74.90p 73.50p 74.00p 20293
19/10/2021 73.50p 74.40p 73.50p 73.50p 15593
18/10/2021 74.00p 74.00p 72.00p 73.50p 50604
15/10/2021 74.00p 74.00p 73.50p 73.50p 10412
14/10/2021 73.00p 74.00p 73.00p 73.50p 3352
13/10/2021 73.00p 74.00p 71.25p 73.00p 58265
12/10/2021 73.00p 73.24p 73.00p 73.00p 3960
11/10/2021 73.00p 74.00p 71.06p 73.00p 106000
08/10/2021 73.00p 73.50p 71.00p 73.00p 345362
07/10/2021 73.00p 73.00p 71.00p 73.00p 198724
06/10/2021 73.00p 73.00p 70.67p 73.00p 146878
05/10/2021 73.00p 73.50p 73.00p 73.50p 0
04/10/2021 73.00p 73.50p 72.90p 73.50p 20000
01/10/2021 73.75p 73.75p 72.00p 73.50p 85424
30/09/2021 73.75p 73.75p 72.07p 73.75p 231382
29/09/2021 73.75p 73.85p 73.00p 73.75p 38212
28/09/2021 73.75p 74.10p 72.98p 74.00p 8167
27/09/2021 75.00p 75.00p 73.00p 74.00p 20401
24/09/2021 75.00p 75.50p 74.80p 75.00p 61583
23/09/2021 75.00p 75.00p 74.90p 75.00p 2300
22/09/2021 75.00p 75.00p 73.63p 75.00p 97145
21/09/2021 76.00p 76.00p 75.00p 75.00p 42574
20/09/2021 76.00p 76.25p 75.58p 76.25p 860
17/09/2021 76.00p 76.74p 76.00p 76.25p 13811
16/09/2021 76.00p 76.74p 76.00p 76.25p 17044
15/09/2021 76.50p 76.84p 75.25p 76.00p 919799
14/09/2021 76.00p 76.00p 75.42p 76.00p 1340000
13/09/2021 76.00p 77.00p 75.00p 76.00p 117993
10/09/2021 76.00p 76.00p 75.25p 76.00p 14247
09/09/2021 76.00p 77.00p 75.85p 76.00p 107650
08/09/2021 76.00p 76.00p 75.85p 76.00p 20100
07/09/2021 76.00p 77.00p 75.82p 76.00p 33227
06/09/2021 75.50p 77.00p 75.50p 76.00p 21752

*Close Price adjusted for both dividends and splits