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
03/02/2020 92.50p 92.50p 91.50p 92.50p 39111
31/01/2020 92.50p 92.50p 92.25p 92.50p 23942
30/01/2020 92.50p 92.50p 92.20p 92.50p 588
29/01/2020 92.50p 92.50p 91.00p 92.50p 10526
28/01/2020 92.25p 94.00p 91.20p 92.50p 33698
27/01/2020 92.75p 92.75p 91.94p 92.25p 118304
24/01/2020 92.75p 92.75p 92.44p 92.75p 23162
23/01/2020 92.75p 94.00p 91.50p 92.75p 49441
22/01/2020 92.75p 94.00p 92.45p 92.75p 38872
21/01/2020 92.50p 92.75p 92.43p 92.75p 29504
20/01/2020 92.50p 92.50p 92.50p 92.50p 51995
17/01/2020 92.50p 92.50p 91.25p 92.50p 9062
16/01/2020 92.50p 94.00p 92.26p 92.50p 38794
15/01/2020 92.50p 92.50p 92.26p 92.50p 8150
14/01/2020 92.50p 94.00p 92.26p 92.50p 36924
13/01/2020 92.50p 92.50p 92.50p 92.50p 24359
10/01/2020 92.25p 94.00p 92.25p 92.50p 35921
09/01/2020 92.50p 92.50p 91.85p 92.25p 31131
08/01/2020 92.50p 94.00p 92.50p 92.50p 19522
07/01/2020 92.00p 92.96p 92.00p 92.50p 125182
06/01/2020 92.25p 93.97p 90.92p 92.00p 294657
03/01/2020 92.00p 93.96p 91.61p 92.25p 48034
02/01/2020 92.00p 92.96p 90.48p 92.00p 11750
31/12/2019 92.00p 92.00p 92.00p 92.00p 0
30/12/2019 92.00p 92.96p 91.25p 92.00p 28824
27/12/2019 92.00p 94.00p 91.25p 92.00p 36180
24/12/2019 92.00p 92.00p 91.25p 92.00p 4125
23/12/2019 92.00p 92.96p 91.25p 92.00p 284975
20/12/2019 92.00p 92.00p 91.13p 92.00p 9478
19/12/2019 92.00p 92.96p 91.00p 92.00p 178437
18/12/2019 92.00p 93.50p 91.13p 92.00p 201178
17/12/2019 92.00p 93.96p 91.12p 92.00p 27947
16/12/2019 92.00p 94.00p 91.11p 92.00p 59138
13/12/2019 92.00p 93.96p 90.24p 92.00p 454303
12/12/2019 92.00p 93.96p 91.20p 92.00p 5990
11/12/2019 92.00p 92.00p 91.11p 92.00p 6764
10/12/2019 93.25p 93.25p 92.00p 92.00p 33704
09/12/2019 93.25p 93.82p 92.50p 93.25p 25446
06/12/2019 93.25p 93.80p 92.51p 93.25p 33288
05/12/2019 93.25p 93.80p 92.36p 93.25p 29378
04/12/2019 93.25p 94.50p 92.51p 93.25p 30468
03/12/2019 93.50p 95.00p 92.46p 93.25p 58841
02/12/2019 93.50p 94.18p 92.45p 93.50p 27504
29/11/2019 93.50p 95.00p 92.42p 93.50p 23982
28/11/2019 93.50p 95.00p 93.50p 93.50p 25584
27/11/2019 93.50p 95.00p 92.36p 93.50p 30214
26/11/2019 93.50p 95.00p 92.35p 93.50p 22071
25/11/2019 93.50p 93.50p 92.33p 93.50p 14096
22/11/2019 93.50p 94.97p 92.32p 93.50p 34019
21/11/2019 93.50p 94.97p 92.33p 93.50p 69554
20/11/2019 93.00p 93.98p 93.00p 93.50p 1551
19/11/2019 93.00p 93.90p 92.00p 93.00p 32318
18/11/2019 93.00p 93.90p 92.78p 93.00p 47179
15/11/2019 93.00p 94.00p 93.00p 93.00p 7901
14/11/2019 93.00p 93.36p 92.12p 93.00p 8023
13/11/2019 93.00p 93.98p 93.00p 93.00p 8784
12/11/2019 93.00p 93.37p 93.00p 93.00p 17051
11/11/2019 93.00p 94.00p 93.00p 93.00p 53228
08/11/2019 93.00p 94.00p 93.00p 93.00p 1748308
07/11/2019 93.00p 94.00p 93.00p 93.00p 37524
06/11/2019 93.00p 94.00p 93.00p 93.00p 20270
05/11/2019 93.00p 94.00p 92.00p 93.00p 108552
04/11/2019 93.00p 93.32p 92.00p 93.00p 70750
01/11/2019 93.00p 94.00p 93.00p 93.00p 74352
31/10/2019 92.00p 94.75p 92.00p 93.00p 18426
30/10/2019 92.00p 93.96p 92.00p 92.00p 33249
29/10/2019 92.00p 94.00p 92.00p 92.00p 11458
28/10/2019 92.00p 94.00p 92.00p 92.00p 24696
25/10/2019 92.00p 94.00p 90.53p 92.00p 81468
24/10/2019 90.00p 92.00p 90.00p 92.00p 11530
23/10/2019 90.00p 90.42p 90.00p 90.00p 12456
22/10/2019 90.00p 92.00p 90.00p 90.00p 36810
21/10/2019 90.00p 90.42p 90.00p 90.00p 510
18/10/2019 90.00p 91.76p 90.00p 90.00p 5046
17/10/2019 90.00p 92.50p 88.00p 90.00p 40473
16/10/2019 89.00p 92.00p 89.00p 90.00p 39156
15/10/2019 89.00p 91.00p 89.00p 89.00p 6455
14/10/2019 89.00p 91.75p 85.50p 85.50p 48096
11/10/2019 88.50p 89.82p 88.50p 88.50p 9551
10/10/2019 88.50p 90.00p 88.50p 88.50p 8712
09/10/2019 88.50p 90.00p 88.32p 88.50p 83614
08/10/2019 87.75p 89.82p 87.75p 88.50p 14894
07/10/2019 87.75p 89.00p 87.58p 87.75p 29030
04/10/2019 87.75p 87.75p 87.50p 87.75p 23390
03/10/2019 87.75p 89.00p 87.52p 87.75p 129178
02/10/2019 87.75p 87.75p 87.51p 87.75p 31881
01/10/2019 87.75p 89.00p 87.75p 87.75p 22000
30/09/2019 87.75p 88.00p 87.75p 87.75p 5000
27/09/2019 87.75p 89.25p 87.00p 87.25p 34125
26/09/2019 87.50p 89.00p 86.52p 87.25p 65123
25/09/2019 84.00p 87.00p 84.00p 87.00p 201628
24/09/2019 84.00p 84.55p 84.00p 84.00p 2361865
23/09/2019 83.50p 84.00p 83.49p 84.00p 7368
20/09/2019 82.00p 84.00p 82.00p 83.00p 33000
19/09/2019 82.00p 84.00p 81.88p 82.00p 31932
18/09/2019 82.00p 84.80p 82.00p 82.00p 44700
17/09/2019 81.50p 82.70p 81.50p 82.00p 260450
16/09/2019 81.00p 81.88p 81.00p 81.50p 48055
13/09/2019 80.00p 81.49p 80.00p 81.00p 181706
12/09/2019 80.00p 81.60p 78.00p 80.00p 56849
11/09/2019 80.00p 80.32p 80.00p 80.00p 20000
10/09/2019 81.00p 81.65p 80.00p 80.00p 15722
09/09/2019 81.00p 81.66p 80.30p 81.00p 20896
06/09/2019 82.00p 82.00p 80.00p 81.00p 36776
05/09/2019 81.50p 81.88p 80.00p 81.00p 35883
04/09/2019 81.00p 81.66p 80.15p 81.00p 169119
03/09/2019 81.00p 81.67p 81.00p 81.00p 728
02/09/2019 81.00p 82.00p 80.24p 81.00p 25997
30/08/2019 81.00p 81.00p 80.51p 81.00p 6000
29/08/2019 81.00p 81.00p 80.24p 81.00p 1000
28/08/2019 81.00p 81.70p 80.51p 81.00p 40314
27/08/2019 80.75p 82.00p 80.00p 81.00p 133846
23/08/2019 79.00p 80.75p 79.00p 80.75p 697477
22/08/2019 79.00p 79.88p 78.22p 79.00p 37289
21/08/2019 78.50p 79.00p 78.22p 79.00p 2061
20/08/2019 78.75p 80.00p 77.50p 78.50p 81911
19/08/2019 78.75p 79.85p 77.78p 78.75p 118325
16/08/2019 78.75p 79.37p 77.53p 78.75p 31732
15/08/2019 78.75p 78.75p 77.53p 78.75p 104476
14/08/2019 78.75p 78.75p 77.50p 78.75p 14212
13/08/2019 78.75p 80.00p 77.50p 78.75p 62151
12/08/2019 78.75p 78.75p 77.50p 78.75p 40021
09/08/2019 78.25p 79.50p 77.25p 78.75p 161830
08/08/2019 78.25p 80.00p 77.25p 78.25p 49781
07/08/2019 78.00p 78.25p 77.25p 78.25p 132180
06/08/2019 79.00p 79.00p 77.50p 78.00p 32389
05/08/2019 79.50p 79.50p 78.00p 79.00p 63749
02/08/2019 79.25p 79.50p 78.03p 79.50p 37917
01/08/2019 79.75p 79.75p 78.50p 79.25p 20833
31/07/2019 79.75p 79.75p 78.50p 79.75p 39714
30/07/2019 79.00p 80.35p 78.82p 79.75p 88303
29/07/2019 79.75p 79.75p 79.00p 79.00p 13264
26/07/2019 80.25p 80.25p 79.00p 79.75p 40823
25/07/2019 80.25p 80.25p 79.00p 80.25p 89845
24/07/2019 80.25p 80.25p 79.03p 80.25p 58212
23/07/2019 80.50p 82.00p 79.00p 80.25p 69415
22/07/2019 80.50p 81.97p 79.89p 80.50p 38280
19/07/2019 80.50p 82.00p 79.89p 80.50p 172167
18/07/2019 80.50p 81.52p 78.50p 80.50p 226381
17/07/2019 83.00p 83.00p 78.00p 80.50p 78692
16/07/2019 83.25p 84.58p 81.00p 83.00p 55262
15/07/2019 84.00p 85.00p 81.54p 83.25p 245171
12/07/2019 86.00p 86.00p 83.00p 84.00p 109174
11/07/2019 86.00p 86.00p 84.00p 86.00p 15408
10/07/2019 86.00p 87.52p 84.00p 86.00p 13518
09/07/2019 87.25p 87.52p 84.00p 86.00p 85578
08/07/2019 87.25p 87.25p 86.03p 87.25p 36840
05/07/2019 87.25p 87.25p 86.00p 87.25p 33393
04/07/2019 87.50p 88.48p 86.00p 87.25p 39895
03/07/2019 87.50p 87.50p 86.75p 87.50p 78939
02/07/2019 88.25p 88.25p 86.00p 87.50p 64807
01/07/2019 88.50p 89.00p 86.00p 87.75p 127547
28/06/2019 89.00p 89.65p 87.03p 88.50p 67151
27/06/2019 89.00p 89.70p 87.26p 89.00p 15179
26/06/2019 89.00p 89.80p 87.26p 89.00p 16481
25/06/2019 88.50p 90.00p 87.00p 89.00p 107981
24/06/2019 89.00p 89.97p 87.00p 88.50p 30981
21/06/2019 89.00p 91.00p 87.00p 89.00p 698243
20/06/2019 89.50p 90.75p 87.04p 89.00p 165874
19/06/2019 89.50p 89.60p 88.00p 89.50p 30910
18/06/2019 89.50p 91.00p 88.03p 89.50p 51603
17/06/2019 90.50p 91.00p 88.26p 89.50p 98713
14/06/2019 90.50p 90.50p 89.00p 90.50p 36024
13/06/2019 91.00p 91.00p 89.03p 90.50p 157882
12/06/2019 92.50p 92.50p 91.20p 92.00p 63719
11/06/2019 93.00p 93.00p 92.00p 92.50p 22316
10/06/2019 93.00p 93.00p 92.00p 93.00p 131163
07/06/2019 93.50p 93.50p 92.00p 93.00p 99508
06/06/2019 93.50p 94.00p 93.00p 93.50p 37971
05/06/2019 93.50p 93.50p 93.11p 93.50p 15584
04/06/2019 94.00p 94.40p 93.36p 93.50p 63815
03/06/2019 94.00p 94.45p 93.02p 94.00p 10212
31/05/2019 94.00p 94.50p 93.70p 94.00p 22578
30/05/2019 94.00p 94.60p 93.51p 94.00p 29188
29/05/2019 93.50p 94.00p 93.12p 94.00p 10592
28/05/2019 94.00p 95.00p 93.16p 94.00p 67343
24/05/2019 93.50p 94.80p 92.50p 94.00p 86855
23/05/2019 93.50p 94.40p 93.01p 93.50p 31646
22/05/2019 93.50p 93.57p 93.01p 93.50p 4670
21/05/2019 93.25p 93.50p 92.03p 93.50p 15176
20/05/2019 93.00p 93.40p 92.02p 93.25p 24412
17/05/2019 93.00p 93.98p 92.00p 93.00p 31838
16/05/2019 93.00p 93.98p 92.02p 93.00p 32524
15/05/2019 93.25p 93.40p 92.10p 93.00p 27028
14/05/2019 93.25p 94.00p 92.00p 93.25p 190216
13/05/2019 93.25p 94.48p 92.03p 93.25p 13944
10/05/2019 94.50p 94.50p 92.50p 93.25p 45275
09/05/2019 95.75p 95.75p 94.00p 94.50p 68697
08/05/2019 95.75p 95.75p 94.50p 95.75p 33567
07/05/2019 95.50p 96.00p 95.00p 95.75p 20850
03/05/2019 95.75p 95.75p 94.53p 95.50p 20094
02/05/2019 95.75p 95.75p 94.52p 95.75p 131222
01/05/2019 95.75p 95.75p 94.50p 95.75p 57623
30/04/2019 95.75p 95.75p 94.50p 95.75p 64535
29/04/2019 95.75p 95.75p 94.50p 95.75p 339049
26/04/2019 95.50p 97.00p 94.99p 95.75p 78712
25/04/2019 95.50p 96.97p 94.95p 95.50p 27845
24/04/2019 95.50p 95.50p 94.95p 95.50p 7258
23/04/2019 95.50p 97.00p 94.03p 95.50p 80685
18/04/2019 95.50p 95.50p 94.03p 95.50p 55953

*Close Price adjusted for both dividends and splits