Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ground Rents Income Fund (GRIO) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 25.30p | 25.50p | 25.30p | 25.30p | 0 |
| 23/12/2025 | 25.30p | 26.00p | 25.30p | 25.30p | 51688 |
| 22/12/2025 | 25.30p | 25.99p | 25.30p | 25.30p | 155 |
| 19/12/2025 | 25.30p | 25.50p | 25.30p | 25.30p | 0 |
| 18/12/2025 | 25.30p | 25.50p | 25.30p | 25.30p | 0 |
| 17/12/2025 | 25.30p | 25.99p | 25.30p | 25.30p | 667 |
| 16/12/2025 | 25.30p | 25.50p | 25.30p | 25.30p | 0 |
| 15/12/2025 | 25.30p | 25.50p | 25.05p | 25.30p | 13277 |
| 12/12/2025 | 25.30p | 25.50p | 25.30p | 25.30p | 0 |
| 11/12/2025 | 23.50p | 25.30p | 23.50p | 25.30p | 121328 |
| 10/12/2025 | 23.50p | 24.82p | 24.60p | 24.60p | 0 |
| 09/12/2025 | 23.50p | 24.60p | 23.50p | 24.60p | 45693 |
| 08/12/2025 | 23.50p | 24.50p | 23.50p | 24.50p | 11400 |
| 05/12/2025 | 23.50p | 24.50p | 23.50p | 24.50p | 4500 |
| 04/12/2025 | 23.50p | 24.50p | 23.50p | 24.50p | 91 |
| 03/12/2025 | 23.50p | 24.40p | 23.00p | 23.00p | 90709 |
| 02/12/2025 | 24.20p | 24.20p | 22.00p | 23.00p | 148584 |
| 01/12/2025 | 24.20p | 24.20p | 23.90p | 24.00p | 2000 |
| 28/11/2025 | 24.20p | 24.00p | 23.67p | 24.00p | 0 |
| 27/11/2025 | 24.20p | 24.00p | 23.67p | 24.00p | 0 |
| 26/11/2025 | 24.20p | 24.20p | 23.00p | 24.00p | 21952 |
| 25/11/2025 | 24.70p | 24.70p | 23.00p | 24.00p | 120800 |
| 24/11/2025 | 25.00p | 25.00p | 24.00p | 24.70p | 16783 |
| 21/11/2025 | 25.00p | 25.00p | 24.40p | 24.70p | 0 |
| 20/11/2025 | 25.00p | 24.70p | 24.40p | 24.70p | 0 |
| 19/11/2025 | 25.00p | 25.00p | 24.00p | 24.70p | 6195 |
| 18/11/2025 | 25.00p | 25.00p | 24.00p | 24.70p | 10000 |
| 17/11/2025 | 25.00p | 25.00p | 24.02p | 24.70p | 1753 |
| 14/11/2025 | 25.00p | 25.00p | 24.02p | 25.00p | 1000 |
| 13/11/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 109547 |
| 12/11/2025 | 25.00p | 25.00p | 24.02p | 25.00p | 1919 |
| 11/11/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 59131 |
| 10/11/2025 | 25.00p | 25.80p | 25.00p | 25.20p | 19379 |
| 07/11/2025 | 25.50p | 25.50p | 24.00p | 25.00p | 126616 |
| 06/11/2025 | 25.80p | 25.80p | 24.60p | 25.50p | 44597 |
| 05/11/2025 | 26.30p | 26.40p | 25.03p | 25.80p | 30964 |
| 04/11/2025 | 26.50p | 27.02p | 25.58p | 26.30p | 0 |
| 03/11/2025 | 26.50p | 26.69p | 25.03p | 26.30p | 16000 |
| 31/10/2025 | 26.50p | 26.50p | 25.03p | 26.30p | 2283 |
| 30/10/2025 | 26.50p | 26.50p | 25.58p | 26.30p | 0 |
| 29/10/2025 | 26.50p | 26.50p | 25.00p | 26.30p | 23050 |
| 28/10/2025 | 26.50p | 26.50p | 25.33p | 26.50p | 30000 |
| 27/10/2025 | 27.00p | 27.00p | 26.00p | 26.50p | 18729 |
| 24/10/2025 | 27.00p | 27.67p | 27.00p | 27.00p | 0 |
| 23/10/2025 | 27.00p | 28.00p | 26.19p | 27.00p | 29696 |
| 22/10/2025 | 26.50p | 27.40p | 25.50p | 27.00p | 178922 |
| 21/10/2025 | 26.50p | 27.10p | 26.20p | 27.10p | 20043 |
| 20/10/2025 | 26.00p | 27.10p | 26.00p | 27.10p | 59666 |
| 17/10/2025 | 26.00p | 26.77p | 26.00p | 26.60p | 0 |
| 16/10/2025 | 26.50p | 26.60p | 26.42p | 26.60p | 64250 |
| 15/10/2025 | 26.00p | 26.60p | 25.75p | 26.60p | 97063 |
| 14/10/2025 | 26.00p | 26.69p | 26.00p | 26.30p | 0 |
| 13/10/2025 | 26.00p | 26.69p | 26.30p | 26.30p | 0 |
| 10/10/2025 | 26.00p | 26.69p | 26.30p | 26.30p | 0 |
| 09/10/2025 | 26.00p | 26.51p | 25.73p | 26.30p | 7432 |
| 08/10/2025 | 26.00p | 26.30p | 26.00p | 26.30p | 0 |
| 07/10/2025 | 26.00p | 26.30p | 25.65p | 26.30p | 9331 |
| 06/10/2025 | 26.00p | 26.45p | 26.00p | 26.30p | 55000 |
| 03/10/2025 | 26.00p | 26.30p | 25.92p | 26.30p | 27532 |
| 02/10/2025 | 26.00p | 26.15p | 25.13p | 26.00p | 53517 |
| 01/10/2025 | 26.00p | 26.00p | 25.10p | 26.00p | 20109 |
| 30/09/2025 | 26.00p | 26.00p | 25.36p | 26.00p | 0 |
| 29/09/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 4057 |
| 26/09/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 30000 |
| 25/09/2025 | 26.00p | 26.20p | 26.00p | 26.20p | 5436 |
| 24/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 85100 |
| 23/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 22/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 19/09/2025 | 26.00p | 26.50p | 25.00p | 26.50p | 81034 |
| 18/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 17/09/2025 | 26.00p | 26.58p | 26.00p | 26.50p | 8545 |
| 16/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 922 |
| 15/09/2025 | 26.00p | 26.50p | 26.00p | 26.50p | 3500 |
| 12/09/2025 | 26.10p | 26.68p | 26.03p | 26.50p | 19828 |
| 11/09/2025 | 26.10p | 26.50p | 26.10p | 26.50p | 53066 |
| 10/09/2025 | 26.10p | 26.50p | 26.10p | 26.50p | 0 |
| 09/09/2025 | 26.10p | 26.50p | 26.50p | 26.50p | 0 |
| 08/09/2025 | 26.10p | 26.75p | 26.10p | 26.50p | 1600 |
| 05/09/2025 | 26.10p | 26.40p | 26.40p | 26.40p | 0 |
| 04/09/2025 | 26.10p | 26.60p | 26.10p | 26.40p | 70000 |
| 03/09/2025 | 27.50p | 27.50p | 26.00p | 26.40p | 118975 |
| 02/09/2025 | 28.00p | 28.00p | 26.49p | 27.10p | 71467 |
| 01/09/2025 | 28.00p | 28.32p | 26.80p | 27.60p | 26017 |
| 29/08/2025 | 28.00p | 28.00p | 27.00p | 28.00p | 14932 |
| 28/08/2025 | 28.00p | 28.48p | 28.00p | 28.00p | 13358 |
| 27/08/2025 | 28.00p | 28.50p | 28.00p | 28.00p | 3620 |
| 26/08/2025 | 28.00p | 28.00p | 27.10p | 28.00p | 8077 |
| 22/08/2025 | 28.00p | 28.00p | 27.10p | 28.00p | 10492 |
| 21/08/2025 | 28.00p | 28.67p | 28.00p | 28.00p | 10000 |
| 20/08/2025 | 29.00p | 29.00p | 27.00p | 28.00p | 17454 |
| 19/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/08/2025 | 29.00p | 29.00p | 28.00p | 29.00p | 26648 |
| 15/08/2025 | 29.00p | 29.00p | 28.03p | 29.00p | 2774 |
| 14/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/08/2025 | 29.00p | 29.67p | 29.00p | 29.00p | 3000 |
| 12/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/08/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/08/2025 | 29.50p | 29.50p | 28.00p | 29.00p | 32521 |
| 07/08/2025 | 30.00p | 30.00p | 28.03p | 29.30p | 11844 |
| 06/08/2025 | 30.00p | 30.00p | 29.30p | 29.30p | 1669 |
| 05/08/2025 | 30.00p | 30.00p | 28.20p | 29.30p | 3713 |
| 04/08/2025 | 30.00p | 30.00p | 28.20p | 29.30p | 7067 |
| 01/08/2025 | 30.50p | 30.50p | 28.33p | 29.30p | 0 |
| 31/07/2025 | 30.50p | 30.50p | 29.00p | 29.80p | 12500 |
| 30/07/2025 | 30.50p | 30.50p | 29.00p | 29.80p | 72960 |
| 29/07/2025 | 31.00p | 31.00p | 29.20p | 30.30p | 25973 |
| 28/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 17575 |
| 25/07/2025 | 31.00p | 31.00p | 30.01p | 30.30p | 3273 |
| 24/07/2025 | 31.00p | 30.30p | 30.17p | 30.30p | 0 |
| 23/07/2025 | 31.00p | 31.00p | 30.01p | 30.30p | 2065 |
| 22/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 7500 |
| 21/07/2025 | 31.00p | 31.00p | 30.17p | 30.30p | 0 |
| 18/07/2025 | 31.00p | 31.00p | 30.17p | 30.30p | 0 |
| 17/07/2025 | 31.00p | 31.00p | 30.01p | 30.30p | 4000 |
| 16/07/2025 | 31.00p | 31.00p | 30.30p | 30.30p | 1164 |
| 15/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 51049 |
| 14/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 3500 |
| 11/07/2025 | 31.00p | 31.00p | 30.30p | 30.30p | 17004 |
| 10/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 3500 |
| 09/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 30000 |
| 08/07/2025 | 31.00p | 31.00p | 30.00p | 30.30p | 46004 |
| 07/07/2025 | 31.00p | 31.00p | 30.57p | 31.00p | 0 |
| 04/07/2025 | 31.00p | 31.76p | 31.00p | 31.00p | 1000 |
| 03/07/2025 | 30.50p | 31.00p | 29.55p | 31.00p | 0 |
| 02/07/2025 | 30.50p | 31.80p | 29.36p | 30.50p | 6064 |
| 01/07/2025 | 30.50p | 31.80p | 29.36p | 30.50p | 44573 |
| 30/06/2025 | 30.50p | 31.00p | 30.50p | 31.00p | 21277 |
| 27/06/2025 | 30.50p | 31.80p | 30.50p | 31.00p | 1000 |
| 26/06/2025 | 30.50p | 31.00p | 30.50p | 31.00p | 0 |
| 25/06/2025 | 27.50p | 31.00p | 27.50p | 30.60p | 86776 |
| 24/06/2025 | 27.50p | 28.00p | 27.50p | 27.50p | 10115 |
| 23/06/2025 | 27.50p | 28.00p | 27.50p | 27.50p | 43752 |
| 20/06/2025 | 26.50p | 27.56p | 26.50p | 27.50p | 0 |
| 19/06/2025 | 26.50p | 26.85p | 26.50p | 26.80p | 10562 |
| 18/06/2025 | 26.50p | 27.94p | 26.50p | 26.80p | 1513 |
| 17/06/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 32570 |
| 16/06/2025 | 26.50p | 26.69p | 26.50p | 26.50p | 0 |
| 13/06/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 44165 |
| 12/06/2025 | 26.50p | 26.50p | 26.50p | 26.50p | 1154 |
| 11/06/2025 | 25.50p | 27.00p | 25.50p | 26.50p | 95500 |
| 10/06/2025 | 25.50p | 26.50p | 25.50p | 26.50p | 1000 |
| 09/06/2025 | 25.50p | 27.00p | 25.50p | 26.50p | 144536 |
| 06/06/2025 | 25.50p | 26.95p | 25.50p | 26.20p | 30020 |
| 05/06/2025 | 25.50p | 26.31p | 25.80p | 25.80p | 0 |
| 04/06/2025 | 25.50p | 26.32p | 24.73p | 25.80p | 17408 |
| 03/06/2025 | 25.50p | 26.40p | 24.60p | 25.80p | 40675 |
| 02/06/2025 | 27.00p | 27.00p | 24.50p | 25.80p | 72931 |
| 30/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 2081 |
| 29/05/2025 | 27.00p | 27.43p | 27.00p | 27.00p | 0 |
| 28/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 8422 |
| 27/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 80483 |
| 23/05/2025 | 27.00p | 27.43p | 27.00p | 27.00p | 0 |
| 22/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 19902 |
| 21/05/2025 | 27.00p | 27.68p | 27.00p | 27.00p | 3985 |
| 20/05/2025 | 27.00p | 27.68p | 26.14p | 27.00p | 27757 |
| 19/05/2025 | 27.00p | 27.70p | 26.14p | 27.00p | 26759 |
| 16/05/2025 | 27.00p | 27.00p | 26.14p | 27.00p | 17500 |
| 15/05/2025 | 27.00p | 27.85p | 26.14p | 27.00p | 78332 |
| 14/05/2025 | 27.00p | 27.50p | 27.00p | 27.50p | 3613 |
| 13/05/2025 | 27.00p | 27.50p | 27.00p | 27.50p | 3000 |
| 12/05/2025 | 27.00p | 27.40p | 26.50p | 27.20p | 3250 |
| 09/05/2025 | 27.00p | 27.54p | 27.20p | 27.20p | 0 |
| 08/05/2025 | 27.00p | 27.54p | 27.20p | 27.20p | 0 |
| 07/05/2025 | 27.00p | 27.20p | 26.89p | 27.20p | 19917 |
| 06/05/2025 | 27.00p | 27.00p | 26.89p | 27.00p | 166 |
| 02/05/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 58000 |
| 01/05/2025 | 27.00p | 27.00p | 26.83p | 27.00p | 0 |
| 30/04/2025 | 27.50p | 27.50p | 26.00p | 27.00p | 11205 |
| 29/04/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 23539 |
| 28/04/2025 | 27.00p | 27.00p | 26.98p | 27.00p | 4000 |
| 25/04/2025 | 27.00p | 27.00p | 26.29p | 27.00p | 0 |
| 24/04/2025 | 27.00p | 27.00p | 26.00p | 27.00p | 30941 |
| 23/04/2025 | 27.00p | 27.00p | 26.29p | 27.00p | 0 |
| 22/04/2025 | 27.50p | 28.10p | 26.00p | 27.00p | 47372 |
| 17/04/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 7500 |
| 16/04/2025 | 27.50p | 28.12p | 27.50p | 27.50p | 6386 |
| 15/04/2025 | 27.50p | 28.20p | 27.50p | 27.50p | 1725 |
| 14/04/2025 | 27.50p | 27.50p | 26.12p | 27.50p | 2890 |
| 11/04/2025 | 27.50p | 28.30p | 27.50p | 27.50p | 2000 |
| 10/04/2025 | 27.50p | 27.50p | 26.81p | 27.50p | 0 |
| 09/04/2025 | 28.50p | 28.50p | 27.00p | 27.50p | 16573 |
| 08/04/2025 | 28.50p | 28.78p | 28.50p | 28.50p | 0 |
| 07/04/2025 | 28.50p | 28.50p | 26.00p | 28.50p | 35993 |
| 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 |
*Close Price adjusted for both dividends and splits