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
23/11/2020 72.50p 73.50p 71.75p 72.50p 155146
20/11/2020 72.50p 72.50p 71.85p 72.50p 12900
19/11/2020 72.25p 73.50p 71.52p 72.50p 18446
18/11/2020 72.50p 72.78p 71.52p 72.50p 34783
17/11/2020 72.50p 72.78p 71.82p 72.50p 28542
16/11/2020 72.50p 72.50p 71.81p 72.50p 3200
13/11/2020 72.50p 73.00p 71.81p 72.50p 36758
12/11/2020 72.25p 72.25p 71.72p 72.25p 21689
10/11/2020 72.25p 73.50p 71.03p 72.25p 16134
09/11/2020 72.25p 73.47p 71.72p 72.25p 44526
06/11/2020 72.25p 72.25p 71.03p 72.25p 83558
05/11/2020 72.50p 73.50p 71.00p 72.25p 55834
04/11/2020 72.75p 74.00p 71.50p 72.50p 12429
03/11/2020 72.75p 72.75p 71.50p 72.75p 26178
02/11/2020 72.75p 73.98p 71.55p 72.75p 11726
30/10/2020 72.75p 73.98p 71.55p 72.75p 9424
29/10/2020 72.75p 73.60p 71.50p 72.75p 38952
28/10/2020 73.75p 73.75p 72.50p 73.75p 295306
27/10/2020 74.00p 74.00p 72.10p 73.75p 62935
26/10/2020 74.00p 74.68p 73.20p 74.00p 19248
23/10/2020 74.00p 74.68p 73.90p 74.00p 3393
22/10/2020 73.50p 74.00p 72.00p 74.00p 94104
21/10/2020 73.50p 73.50p 72.10p 73.50p 11670
20/10/2020 73.50p 75.00p 73.15p 73.50p 54329
19/10/2020 73.50p 74.49p 71.00p 73.50p 15303
16/10/2020 73.50p 73.95p 72.00p 73.50p 40007
15/10/2020 73.50p 74.50p 73.00p 73.50p 372521
14/10/2020 73.50p 75.00p 72.00p 73.50p 1202096
13/10/2020 73.50p 75.00p 73.00p 73.50p 27650
12/10/2020 73.50p 75.00p 72.00p 73.50p 54137
09/10/2020 74.50p 74.97p 72.00p 73.50p 43575
08/10/2020 73.50p 74.92p 73.00p 74.50p 28115
07/10/2020 73.50p 74.92p 72.00p 73.50p 74405
06/10/2020 75.50p 75.50p 72.00p 73.50p 73619
05/10/2020 76.50p 76.60p 75.00p 76.00p 31543
02/10/2020 78.00p 78.00p 75.50p 76.50p 61902
01/10/2020 81.00p 81.00p 78.00p 78.00p 56180
30/09/2020 81.00p 81.95p 81.00p 81.00p 5502
29/09/2020 81.50p 81.50p 80.00p 81.00p 7612
28/09/2020 82.50p 84.00p 80.00p 81.50p 54434
25/09/2020 82.50p 82.50p 81.00p 82.50p 66808
24/09/2020 82.50p 82.50p 81.10p 82.50p 5000
23/09/2020 82.50p 84.00p 81.50p 82.50p 27013
22/09/2020 82.50p 84.00p 81.30p 82.50p 101178
21/09/2020 82.50p 84.00p 82.50p 82.50p 24548
18/09/2020 82.50p 83.46p 82.00p 82.50p 123424
17/09/2020 82.50p 83.46p 81.00p 82.50p 54015
16/09/2020 82.50p 83.60p 81.00p 82.50p 231828
15/09/2020 82.50p 83.50p 82.00p 82.50p 105599
14/09/2020 82.50p 83.94p 82.00p 82.50p 238167
11/09/2020 82.50p 83.94p 81.00p 82.50p 116954
10/09/2020 82.50p 82.50p 81.00p 82.50p 216758
09/09/2020 82.50p 83.00p 81.00p 82.50p 255540
08/09/2020 82.50p 84.00p 82.00p 82.50p 48597
07/09/2020 82.50p 83.97p 82.00p 82.50p 18592
04/09/2020 82.50p 83.94p 81.00p 82.50p 122116
03/09/2020 82.50p 82.50p 81.60p 82.50p 41569
02/09/2020 82.50p 84.00p 81.60p 82.50p 37893
01/09/2020 82.50p 82.50p 81.50p 82.50p 14972
31/08/2020 81.50p 82.53p 81.00p 82.50p 40621
28/08/2020 81.50p 82.53p 81.00p 82.50p 40621
27/08/2020 82.00p 84.00p 81.50p 81.50p 30711
26/08/2020 82.00p 83.00p 81.25p 82.00p 91250
25/08/2020 82.00p 83.75p 81.30p 82.00p 29605
24/08/2020 82.00p 82.00p 81.00p 82.00p 32002
21/08/2020 83.00p 83.00p 80.00p 82.00p 40261
20/08/2020 83.00p 84.50p 81.70p 83.00p 68433
19/08/2020 83.00p 83.00p 81.00p 83.00p 4984
18/08/2020 83.00p 83.00p 81.60p 83.00p 4893
17/08/2020 83.00p 83.50p 81.00p 83.00p 25048
14/08/2020 83.75p 83.75p 81.00p 83.00p 40509
13/08/2020 83.50p 84.37p 80.00p 83.50p 144261
12/08/2020 83.50p 85.00p 82.84p 83.50p 29666
11/08/2020 83.50p 85.00p 82.50p 83.50p 26267
10/08/2020 83.50p 85.00p 82.83p 83.50p 20679
07/08/2020 84.00p 86.00p 82.00p 83.50p 20333
06/08/2020 84.00p 86.00p 83.11p 84.00p 21137
05/08/2020 84.00p 86.00p 82.00p 84.00p 5957
04/08/2020 84.00p 86.00p 82.00p 84.00p 25623
03/08/2020 84.00p 84.00p 81.75p 84.00p 72450
31/07/2020 84.00p 85.96p 82.00p 84.00p 26716
30/07/2020 84.50p 86.00p 81.75p 84.00p 105350
29/07/2020 84.00p 84.24p 82.00p 84.00p 10758
28/07/2020 84.00p 85.50p 82.38p 83.75p 90381
27/07/2020 82.00p 82.98p 80.00p 82.75p 40945
24/07/2020 82.00p 82.27p 80.50p 81.75p 43061
23/07/2020 82.00p 82.00p 80.88p 81.75p 47487
22/07/2020 82.00p 82.28p 81.50p 81.75p 69519
21/07/2020 82.00p 82.27p 81.00p 81.75p 410612
20/07/2020 82.00p 82.34p 81.75p 81.75p 1821
17/07/2020 82.00p 82.70p 81.75p 81.75p 42925
16/07/2020 82.00p 84.00p 80.00p 82.00p 40336
15/07/2020 82.25p 83.50p 80.50p 82.25p 61258
14/07/2020 82.25p 84.00p 81.50p 82.25p 26220
13/07/2020 82.25p 84.00p 81.00p 82.25p 28262
10/07/2020 82.25p 83.61p 80.91p 82.25p 344904
09/07/2020 82.25p 83.75p 80.50p 82.25p 14866
08/07/2020 81.75p 83.00p 80.50p 82.25p 1072055
07/07/2020 81.75p 82.10p 80.88p 81.75p 20507
06/07/2020 81.75p 83.50p 81.71p 81.75p 71174
03/07/2020 82.00p 84.00p 80.00p 81.75p 9205
02/07/2020 82.00p 84.00p 81.10p 82.00p 7107
29/06/2020 81.00p 83.50p 80.00p 81.00p 3940
26/06/2020 81.00p 82.00p 80.34p 81.00p 255656
25/06/2020 81.00p 81.10p 80.00p 81.00p 65613
24/06/2020 81.00p 81.00p 79.50p 81.00p 6591
23/06/2020 81.00p 84.00p 79.50p 81.00p 21142
22/06/2020 81.00p 84.00p 79.50p 81.00p 9258
19/06/2020 81.00p 81.00p 79.50p 81.00p 53328
18/06/2020 81.00p 81.00p 78.00p 81.00p 73426
17/06/2020 81.00p 84.00p 80.10p 81.00p 3980
16/06/2020 81.00p 84.00p 80.00p 81.00p 59708
15/06/2020 80.50p 80.50p 80.00p 80.50p 92644
12/06/2020 80.50p 80.78p 77.61p 80.50p 173156
11/06/2020 80.50p 80.50p 77.00p 80.50p 50157
10/06/2020 80.50p 80.50p 77.00p 80.50p 106061
09/06/2020 80.50p 80.50p 77.61p 80.50p 98520
08/06/2020 80.50p 80.50p 77.55p 80.50p 128604
05/06/2020 80.50p 80.50p 77.00p 80.50p 34420
04/06/2020 80.50p 80.50p 77.00p 80.50p 105363
03/06/2020 82.00p 84.00p 77.07p 80.50p 53533
02/06/2020 82.00p 82.00p 81.87p 82.00p 16152
01/06/2020 82.00p 82.00p 80.04p 82.00p 99683
01/06/2020 82.00p 82.00p 80.04p 82.00p 99683
27/05/2020 83.00p 86.00p 80.00p 83.00p 58390
26/05/2020 82.00p 83.00p 78.10p 83.00p 164842
22/05/2020 81.00p 86.00p 78.00p 82.00p 289283
21/05/2020 76.00p 82.60p 74.86p 81.00p 810379
20/05/2020 76.00p 77.00p 74.68p 75.75p 65326
19/05/2020 76.00p 76.00p 75.50p 75.75p 10000
18/05/2020 76.00p 77.00p 72.00p 75.75p 70900
15/05/2020 77.00p 77.00p 74.06p 76.00p 5935
14/05/2020 79.50p 79.50p 74.06p 77.00p 23931
13/05/2020 79.25p 81.29p 74.00p 79.25p 16773
12/05/2020 79.25p 82.50p 75.00p 78.75p 44485
11/05/2020 79.25p 79.25p 75.00p 78.75p 103840
07/05/2020 79.75p 79.75p 75.00p 78.75p 278272
06/05/2020 79.00p 82.44p 77.00p 79.25p 139308
01/05/2020 74.50p 77.00p 72.00p 73.50p 317268
30/04/2020 74.50p 74.90p 72.51p 74.00p 178375
29/04/2020 74.50p 76.50p 72.00p 74.50p 118117
28/04/2020 74.50p 77.00p 72.00p 74.00p 50193
27/04/2020 73.50p 77.00p 73.50p 74.00p 179694
24/04/2020 73.50p 76.93p 71.10p 73.50p 44200
23/04/2020 73.50p 73.50p 73.50p 73.50p 317915
22/04/2020 73.50p 73.50p 70.00p 73.50p 3550
21/04/2020 73.50p 75.93p 72.45p 73.50p 97172
20/04/2020 73.50p 77.00p 72.45p 73.50p 30518
17/04/2020 73.50p 77.00p 71.18p 73.50p 37028
16/04/2020 73.50p 77.00p 70.00p 73.50p 31310
15/04/2020 73.50p 77.00p 72.30p 73.50p 47719
14/04/2020 71.00p 76.00p 71.00p 73.75p 48185
09/04/2020 71.00p 77.00p 71.00p 71.00p 8270
08/04/2020 71.00p 74.00p 68.96p 71.00p 5423
07/04/2020 71.00p 74.00p 69.25p 71.00p 17500
06/04/2020 71.00p 74.00p 68.96p 71.00p 53705
03/04/2020 71.00p 71.00p 68.00p 71.00p 152851
02/04/2020 71.00p 74.00p 71.00p 71.00p 37014
01/04/2020 71.00p 74.00p 68.00p 71.00p 37913
31/03/2020 70.25p 74.25p 68.50p 71.00p 185083
30/03/2020 70.00p 72.04p 68.50p 70.25p 94048
27/03/2020 69.50p 72.00p 67.30p 70.00p 27224
26/03/2020 69.00p 70.60p 67.00p 69.00p 60426
25/03/2020 69.00p 70.60p 69.00p 69.50p 54006
24/03/2020 68.50p 70.00p 67.00p 68.50p 123203
23/03/2020 69.00p 69.60p 67.00p 68.50p 73965
20/03/2020 69.00p 69.71p 67.00p 69.00p 40631
19/03/2020 69.00p 69.02p 64.00p 69.00p 66826
18/03/2020 69.00p 69.50p 68.50p 69.50p 33676
17/03/2020 80.00p 80.00p 68.00p 69.50p 99038
16/03/2020 80.00p 80.00p 78.37p 78.50p 61713
13/03/2020 80.75p 82.00p 79.50p 80.00p 46427
12/03/2020 79.75p 80.00p 79.50p 79.75p 59086
11/03/2020 81.50p 81.69p 79.50p 81.25p 28642
10/03/2020 83.00p 83.48p 80.03p 81.50p 23130
09/03/2020 85.50p 85.50p 81.00p 83.00p 31519
06/03/2020 86.00p 87.00p 84.03p 85.50p 82731
05/03/2020 87.75p 89.00p 86.00p 86.00p 16728
04/03/2020 88.00p 88.97p 86.00p 87.50p 51593
03/03/2020 88.00p 89.00p 87.50p 87.50p 1911
02/03/2020 88.00p 88.97p 86.00p 87.50p 12029
28/02/2020 88.75p 89.00p 80.00p 87.50p 51384
27/02/2020 91.00p 91.00p 86.00p 88.75p 98477
26/02/2020 91.00p 92.56p 89.00p 91.00p 52393
25/02/2020 91.50p 93.00p 90.25p 91.00p 18962
24/02/2020 91.50p 91.50p 90.00p 91.50p 13462
21/02/2020 92.50p 92.67p 90.00p 91.50p 103790
20/02/2020 92.50p 93.67p 91.00p 92.50p 47796
19/02/2020 92.50p 93.67p 91.18p 92.50p 31347
18/02/2020 92.50p 94.00p 91.18p 92.50p 52949
17/02/2020 92.50p 92.50p 91.24p 92.50p 45253
14/02/2020 92.50p 94.00p 91.24p 92.50p 50050
13/02/2020 92.50p 94.00p 91.24p 92.50p 59063
12/02/2020 92.50p 94.00p 91.22p 92.50p 68269
11/02/2020 92.50p 92.50p 92.09p 92.50p 10803
10/02/2020 92.50p 92.50p 91.00p 92.50p 23457
07/02/2020 92.50p 92.50p 91.20p 92.50p 4000
06/02/2020 92.50p 94.00p 91.18p 92.50p 38566
05/02/2020 92.75p 94.00p 91.70p 92.75p 13277
04/02/2020 92.50p 94.00p 92.10p 92.75p 21261

*Close Price adjusted for both dividends and splits