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
16/08/2023 38.10p 39.33p 38.00p 38.90p 34335
15/08/2023 38.20p 38.90p 38.00p 38.90p 39490
14/08/2023 38.10p 39.56p 38.10p 38.90p 53130
11/08/2023 38.10p 39.00p 38.10p 38.60p 7249
10/08/2023 38.10p 39.52p 37.98p 38.60p 40583
09/08/2023 38.10p 39.00p 38.10p 38.40p 290683
08/08/2023 38.10p 38.10p 36.40p 37.70p 14964
07/08/2023 38.10p 38.10p 37.28p 37.70p 3219
04/08/2023 38.10p 38.10p 36.83p 37.70p 0
03/08/2023 38.10p 38.10p 36.83p 37.70p 0
02/08/2023 38.10p 38.32p 37.70p 37.70p 193
01/08/2023 38.10p 38.10p 37.10p 37.70p 5000
31/07/2023 38.10p 38.32p 37.05p 37.70p 3218
28/07/2023 38.10p 38.10p 37.02p 37.70p 15000
27/07/2023 38.10p 39.60p 37.00p 38.00p 70300
26/07/2023 38.10p 39.60p 36.81p 38.00p 74119
25/07/2023 38.10p 38.10p 36.76p 38.00p 10000
24/07/2023 38.10p 38.10p 36.75p 38.10p 19842
21/07/2023 37.90p 38.10p 36.04p 38.10p 37556
20/07/2023 37.90p 37.90p 36.02p 37.90p 51417
19/07/2023 37.90p 37.90p 35.00p 37.00p 39590
18/07/2023 37.90p 37.90p 36.00p 37.00p 103000
17/07/2023 38.20p 38.20p 36.00p 37.80p 12675
14/07/2023 38.20p 38.20p 36.40p 38.00p 41349
13/07/2023 38.20p 38.00p 37.31p 38.00p 0
12/07/2023 38.20p 38.20p 37.20p 38.00p 1500
11/07/2023 38.20p 39.53p 38.60p 38.60p 0
10/07/2023 38.20p 38.60p 38.20p 38.60p 25948
07/07/2023 38.20p 39.43p 38.30p 38.30p 0
06/07/2023 38.00p 38.30p 37.00p 38.30p 35000
05/07/2023 38.50p 38.50p 37.00p 37.50p 36156
04/07/2023 38.50p 37.80p 37.46p 37.80p 0
03/07/2023 38.50p 37.80p 37.46p 37.80p 0
30/06/2023 38.50p 38.50p 37.70p 37.80p 26361
29/06/2023 39.40p 39.40p 37.00p 37.80p 18389
28/06/2023 39.40p 39.40p 38.60p 38.60p 10874
27/06/2023 39.40p 39.40p 38.00p 38.80p 23451
26/06/2023 39.40p 39.40p 38.33p 39.00p 0
23/06/2023 39.40p 39.40p 38.00p 39.20p 15500
22/06/2023 39.40p 39.30p 38.40p 39.20p 0
21/06/2023 39.40p 39.70p 38.02p 39.30p 4509
20/06/2023 39.40p 39.87p 39.30p 39.30p 448
19/06/2023 39.40p 40.00p 38.26p 39.30p 15324
16/06/2023 39.40p 40.29p 38.43p 39.30p 0
15/06/2023 39.40p 39.90p 39.00p 39.90p 82216
14/06/2023 39.40p 40.00p 39.10p 39.90p 138515
13/06/2023 39.40p 40.00p 39.40p 39.90p 45000
12/06/2023 39.40p 39.90p 39.29p 39.90p 15021
09/06/2023 39.40p 40.23p 39.29p 39.90p 31861
08/06/2023 39.40p 40.29p 39.90p 39.90p 0
07/06/2023 39.40p 40.25p 39.10p 39.90p 12234
06/06/2023 39.40p 40.30p 39.00p 39.90p 213200
05/06/2023 39.40p 40.29p 39.90p 39.90p 0
02/06/2023 39.40p 40.40p 39.40p 39.90p 7347
01/06/2023 39.40p 40.40p 39.29p 39.90p 8187
31/05/2023 39.40p 40.00p 39.40p 39.90p 630
30/05/2023 39.40p 39.90p 39.00p 39.90p 919
26/05/2023 39.40p 39.80p 38.80p 39.80p 11772
25/05/2023 39.40p 39.80p 38.90p 39.80p 10000
24/05/2023 39.40p 39.80p 38.80p 39.80p 7834
23/05/2023 39.40p 40.39p 38.40p 39.80p 436340
22/05/2023 39.40p 40.24p 39.40p 39.60p 6138
19/05/2023 39.40p 39.60p 39.40p 39.60p 16865
18/05/2023 38.90p 39.49p 38.90p 39.40p 56286
17/05/2023 38.90p 39.70p 38.06p 39.40p 70186
16/05/2023 38.90p 38.90p 38.00p 38.00p 76704
15/05/2023 38.90p 39.76p 38.00p 39.40p 65766
12/05/2023 38.90p 39.40p 38.00p 39.40p 29900
11/05/2023 38.90p 39.99p 38.33p 39.40p 40637
10/05/2023 38.90p 39.50p 38.33p 39.40p 6271
09/05/2023 38.90p 39.40p 38.33p 39.40p 5582
05/05/2023 38.90p 39.84p 37.11p 39.40p 40622
04/05/2023 38.90p 39.40p 38.90p 38.90p 62907
03/05/2023 37.90p 38.90p 37.50p 38.90p 22706
02/05/2023 37.90p 37.90p 36.26p 37.50p 81911
28/04/2023 37.90p 37.90p 36.11p 37.50p 1606
27/04/2023 37.90p 37.90p 36.11p 37.50p 4000
26/04/2023 37.90p 37.90p 36.09p 37.50p 19216
25/04/2023 37.90p 37.90p 36.00p 37.50p 27784
24/04/2023 37.90p 37.90p 36.08p 37.50p 77984
21/04/2023 37.90p 37.90p 36.08p 37.30p 14352
20/04/2023 37.90p 37.90p 36.01p 37.30p 20456
19/04/2023 37.90p 37.90p 36.84p 37.40p 12036
18/04/2023 37.90p 37.90p 36.97p 37.60p 53002
17/04/2023 37.90p 37.90p 36.00p 37.60p 23989
14/04/2023 37.90p 37.90p 36.00p 37.60p 16150
13/04/2023 37.90p 37.90p 36.97p 37.60p 14402
12/04/2023 37.90p 37.90p 36.00p 37.60p 36783
11/04/2023 37.90p 37.90p 36.10p 37.60p 72943
06/04/2023 37.90p 37.90p 36.10p 37.60p 39210
05/04/2023 37.90p 37.90p 36.10p 37.80p 69078
04/04/2023 39.00p 39.00p 37.00p 38.30p 120389
03/04/2023 39.40p 39.40p 37.40p 38.80p 117619
31/03/2023 39.40p 39.40p 37.40p 38.80p 37839
30/03/2023 39.40p 39.40p 37.40p 39.00p 59005
29/03/2023 39.70p 39.70p 38.00p 39.20p 144495
28/03/2023 39.70p 39.70p 38.00p 39.00p 91690
27/03/2023 39.70p 39.70p 38.50p 39.00p 138831
24/03/2023 39.70p 39.70p 39.00p 39.00p 248520
23/03/2023 39.70p 39.70p 38.00p 39.00p 86243
22/03/2023 39.70p 40.40p 38.00p 39.20p 181313
21/03/2023 39.70p 39.50p 38.50p 39.50p 0
20/03/2023 39.70p 40.74p 38.18p 39.50p 49648
17/03/2023 39.70p 40.74p 39.00p 40.20p 17137
16/03/2023 40.70p 40.75p 38.05p 39.50p 73527
15/03/2023 39.70p 40.75p 38.05p 39.50p 27411
14/03/2023 39.70p 40.80p 39.70p 39.70p 11389
13/03/2023 39.70p 40.86p 38.05p 39.70p 35702
10/03/2023 39.70p 39.70p 39.40p 39.70p 0
09/03/2023 40.60p 41.50p 38.02p 39.70p 40158
08/03/2023 42.50p 42.50p 40.00p 41.50p 248300
07/03/2023 42.50p 42.50p 41.00p 42.00p 45720
06/03/2023 42.50p 42.50p 40.80p 42.00p 147316
03/03/2023 43.70p 43.70p 40.50p 43.00p 234874
02/03/2023 43.70p 43.70p 42.00p 43.50p 57977
01/03/2023 44.50p 44.50p 43.00p 44.10p 131974
28/02/2023 44.50p 44.50p 43.05p 44.50p 67210
27/02/2023 44.50p 44.50p 43.03p 44.50p 112554
24/02/2023 44.50p 44.50p 43.00p 44.50p 10399
23/02/2023 44.50p 44.50p 43.00p 44.50p 3447
22/02/2023 45.00p 45.00p 43.15p 44.50p 226166
21/02/2023 45.00p 45.00p 44.00p 45.00p 22207
20/02/2023 47.00p 47.00p 43.95p 45.00p 118970
17/02/2023 47.40p 47.40p 45.59p 45.80p 17147
16/02/2023 47.00p 47.00p 45.00p 46.20p 85815
15/02/2023 47.00p 47.00p 45.00p 46.00p 4634
14/02/2023 47.00p 47.00p 45.00p 46.00p 272771
13/02/2023 47.00p 47.00p 45.58p 46.00p 4347
10/02/2023 47.00p 47.00p 45.74p 46.00p 17511
09/02/2023 47.00p 47.00p 45.00p 46.00p 36821
08/02/2023 48.00p 48.00p 44.40p 45.00p 174287
07/02/2023 48.00p 48.00p 46.65p 46.70p 1
06/02/2023 48.00p 48.00p 46.00p 46.90p 22700
03/02/2023 48.00p 48.00p 46.00p 46.90p 20000
02/02/2023 48.00p 48.00p 46.00p 46.90p 176306
01/02/2023 48.00p 48.00p 46.00p 46.90p 29798
31/01/2023 48.00p 48.00p 46.02p 47.00p 7612
30/01/2023 48.00p 48.00p 46.06p 47.00p 173668
27/01/2023 48.00p 48.00p 46.50p 47.50p 632438
26/01/2023 48.00p 48.00p 46.59p 47.50p 34221
25/01/2023 48.00p 49.00p 46.63p 47.50p 17415
24/01/2023 48.00p 49.20p 46.62p 47.60p 36073
23/01/2023 48.00p 48.00p 46.62p 47.60p 821
20/01/2023 48.00p 48.00p 46.25p 47.60p 48914
19/01/2023 48.00p 49.20p 46.10p 47.60p 14698
18/01/2023 48.00p 48.74p 46.25p 47.60p 34160
17/01/2023 48.00p 49.20p 46.10p 47.60p 18678
16/01/2023 48.00p 48.00p 46.10p 47.60p 62577
13/01/2023 48.00p 48.50p 46.00p 47.60p 51198
12/01/2023 48.00p 49.29p 48.00p 48.70p 4727
11/01/2023 48.00p 49.29p 48.00p 48.70p 11652
10/01/2023 48.00p 49.29p 48.00p 48.70p 3653
09/01/2023 48.00p 48.70p 48.00p 48.70p 37800
06/01/2023 48.00p 50.00p 48.00p 48.70p 20418
05/01/2023 48.00p 49.60p 48.00p 48.70p 73377
04/01/2023 48.00p 49.08p 48.00p 48.30p 31055
03/01/2023 48.00p 48.98p 47.60p 48.10p 257380
30/12/2022 48.00p 49.20p 48.00p 48.10p 1798
29/12/2022 48.00p 48.10p 47.51p 48.10p 32500
28/12/2022 48.00p 48.10p 47.50p 48.10p 7996
23/12/2022 48.00p 49.20p 47.50p 48.10p 200463
22/12/2022 48.70p 49.20p 47.40p 48.10p 133020
21/12/2022 48.70p 49.20p 47.40p 48.50p 45850
20/12/2022 48.70p 49.60p 47.40p 48.50p 23447
19/12/2022 49.00p 49.60p 47.80p 48.50p 27888
16/12/2022 49.50p 50.00p 48.97p 49.00p 11253
15/12/2022 49.50p 50.00p 49.50p 49.50p 20
14/12/2022 50.00p 50.00p 49.00p 49.50p 270072
13/12/2022 49.60p 50.38p 48.43p 49.75p 34702
12/12/2022 49.60p 51.00p 48.50p 50.00p 11591
09/12/2022 49.60p 51.00p 49.60p 50.20p 64012
08/12/2022 49.60p 51.00p 49.60p 50.20p 29344
07/12/2022 50.50p 52.00p 50.50p 50.70p 6885
06/12/2022 50.50p 51.00p 50.50p 50.70p 5575
05/12/2022 50.50p 50.90p 50.00p 50.00p 1000
02/12/2022 50.50p 51.00p 49.00p 50.00p 9267
01/12/2022 50.50p 50.95p 49.00p 50.00p 9988
30/11/2022 50.50p 51.40p 49.20p 50.00p 10943
29/11/2022 50.50p 51.44p 50.35p 50.35p 8365
28/11/2022 50.50p 51.94p 49.20p 50.60p 12000
25/11/2022 50.50p 50.50p 49.00p 49.50p 51529
24/11/2022 50.50p 50.50p 49.18p 49.75p 0
23/11/2022 50.50p 50.50p 49.00p 49.75p 269754
22/11/2022 50.50p 50.50p 49.50p 50.00p 105000
21/11/2022 50.50p 50.00p 49.24p 50.00p 0
18/11/2022 50.50p 50.50p 50.00p 50.00p 22127
17/11/2022 50.50p 51.00p 50.00p 50.00p 19866
16/11/2022 50.80p 51.00p 49.75p 50.00p 71137
15/11/2022 50.80p 51.50p 50.10p 50.55p 15994
14/11/2022 50.80p 51.82p 49.80p 50.90p 45071
11/11/2022 50.80p 51.84p 50.80p 50.90p 1929
10/11/2022 50.80p 51.95p 50.80p 50.90p 16962
09/11/2022 50.80p 52.00p 50.80p 50.90p 193923
08/11/2022 49.50p 52.00p 49.50p 50.90p 63653
07/11/2022 49.50p 50.00p 49.50p 49.60p 1715
04/11/2022 49.50p 49.89p 49.00p 49.50p 41783
03/11/2022 49.50p 49.50p 49.33p 49.50p 0
02/11/2022 49.10p 50.00p 49.10p 49.50p 127117
01/11/2022 47.70p 50.00p 47.70p 49.60p 149687
31/10/2022 47.70p 49.00p 47.70p 48.50p 50000

*Close Price adjusted for both dividends and splits