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
28/10/2022 47.70p 48.68p 46.66p 47.70p 98848
27/10/2022 47.50p 48.70p 47.50p 47.70p 6000
26/10/2022 47.50p 48.76p 46.00p 47.70p 143000
25/10/2022 50.90p 50.90p 46.40p 47.50p 87409
24/10/2022 50.90p 50.90p 48.80p 49.40p 15862
21/10/2022 50.90p 50.90p 48.90p 49.40p 56615
20/10/2022 50.90p 50.90p 49.00p 49.40p 12500
19/10/2022 50.90p 52.56p 49.00p 51.00p 37697
18/10/2022 50.90p 51.99p 49.00p 51.00p 39951
17/10/2022 50.90p 52.00p 50.90p 51.00p 525
14/10/2022 50.90p 51.00p 50.43p 51.00p 38678
13/10/2022 50.90p 50.90p 49.15p 49.90p 8816
12/10/2022 50.90p 50.90p 49.15p 49.90p 5639
11/10/2022 50.90p 50.90p 49.15p 49.90p 60000
10/10/2022 50.90p 50.90p 48.43p 50.65p 42487
07/10/2022 50.90p 50.90p 49.00p 50.65p 25051
06/10/2022 50.90p 50.90p 50.00p 50.65p 39747
05/10/2022 50.25p 52.09p 49.65p 50.65p 54304
04/10/2022 49.95p 50.51p 49.65p 50.25p 9919
03/10/2022 49.95p 50.51p 49.65p 49.95p 38490
30/09/2022 49.95p 50.51p 48.40p 49.95p 30024
29/09/2022 49.95p 49.95p 49.95p 49.95p 0
28/09/2022 49.95p 51.50p 49.35p 49.95p 10067
27/09/2022 50.35p 51.00p 49.20p 49.95p 69550
26/09/2022 51.80p 51.80p 49.22p 50.35p 10430
23/09/2022 52.00p 52.25p 50.26p 52.25p 27750
22/09/2022 52.00p 52.25p 52.00p 52.25p 0
21/09/2022 52.00p 52.25p 50.50p 52.25p 6393
20/09/2022 52.00p 52.25p 52.00p 52.25p 0
19/09/2022 52.00p 52.25p 50.00p 52.25p 22176
16/09/2022 52.00p 52.25p 50.00p 52.25p 22176
15/09/2022 52.00p 52.00p 50.10p 52.00p 90881
14/09/2022 53.00p 53.00p 50.50p 52.00p 65452
13/09/2022 53.75p 53.75p 52.00p 53.75p 7218
12/09/2022 53.75p 53.75p 52.00p 53.75p 61664
09/09/2022 53.75p 53.75p 52.00p 53.75p 43303
08/09/2022 53.75p 53.75p 52.00p 53.75p 38823
07/09/2022 54.75p 54.75p 53.00p 54.25p 160838
06/09/2022 54.75p 54.75p 53.04p 54.75p 20843
05/09/2022 55.25p 55.25p 53.10p 54.75p 92160
02/09/2022 55.25p 56.10p 55.25p 55.75p 43246
01/09/2022 55.25p 56.02p 55.25p 55.50p 1145
31/08/2022 55.25p 56.10p 55.25p 55.50p 5028
30/08/2022 55.25p 56.10p 53.54p 55.50p 1023
29/08/2022 55.25p 55.98p 54.00p 55.50p 321371
26/08/2022 55.25p 55.98p 54.00p 55.50p 321371
25/08/2022 55.25p 55.25p 54.05p 55.00p 977
24/08/2022 55.25p 57.23p 54.00p 55.25p 202000
23/08/2022 55.25p 56.51p 54.00p 55.25p 80352
22/08/2022 55.25p 56.07p 55.25p 55.25p 100000
19/08/2022 55.25p 55.83p 54.00p 55.25p 22348
18/08/2022 55.25p 56.66p 55.25p 55.50p 5000
17/08/2022 55.25p 57.24p 52.50p 55.25p 60928
16/08/2022 55.25p 55.50p 53.75p 54.00p 16707
15/08/2022 55.25p 56.10p 55.25p 55.50p 17825
12/08/2022 55.25p 56.10p 55.25p 55.50p 1000
11/08/2022 55.25p 56.38p 53.54p 55.50p 24512
10/08/2022 55.25p 57.00p 53.50p 55.50p 101599
09/08/2022 55.25p 56.46p 53.70p 55.50p 36205
08/08/2022 55.25p 56.46p 53.54p 55.50p 27952
05/08/2022 55.25p 57.27p 55.25p 55.25p 51902
04/08/2022 55.25p 56.49p 55.00p 55.25p 25297
03/08/2022 55.50p 56.49p 54.94p 55.25p 87782
02/08/2022 57.50p 57.50p 54.00p 56.00p 36171
01/08/2022 57.50p 57.50p 55.00p 57.00p 24252
29/07/2022 57.50p 57.50p 54.00p 57.00p 81188
28/07/2022 57.50p 57.50p 55.00p 57.50p 80000
27/07/2022 57.50p 57.50p 57.50p 57.50p 0
26/07/2022 57.50p 57.74p 55.91p 57.50p 46086
25/07/2022 57.50p 58.00p 56.08p 58.00p 34147
22/07/2022 57.50p 58.00p 57.50p 58.00p 11205
21/07/2022 57.50p 58.00p 56.04p 58.00p 3952
20/07/2022 57.50p 58.00p 57.50p 58.00p 409
19/07/2022 57.50p 58.80p 57.50p 58.00p 17000
18/07/2022 57.00p 58.19p 57.00p 58.00p 20209
15/07/2022 57.50p 57.50p 55.05p 57.00p 100
14/07/2022 57.50p 57.50p 57.50p 57.50p 0
13/07/2022 57.50p 59.00p 57.50p 57.50p 3534
12/07/2022 57.50p 59.00p 54.95p 56.00p 44742
11/07/2022 57.50p 57.50p 55.09p 57.50p 55000
08/07/2022 57.50p 59.90p 55.00p 57.50p 35015
07/07/2022 57.50p 60.00p 55.81p 57.50p 7683
06/07/2022 57.50p 59.80p 55.80p 57.50p 5413
05/07/2022 57.50p 59.80p 55.80p 57.50p 34827
04/07/2022 57.50p 57.96p 55.74p 57.50p 72047
01/07/2022 58.50p 58.50p 56.00p 57.00p 81188
30/06/2022 58.50p 58.99p 56.00p 57.50p 21994
29/06/2022 59.00p 59.00p 57.25p 58.00p 272532
28/06/2022 59.00p 59.00p 57.50p 58.00p 77675
27/06/2022 59.00p 59.00p 56.00p 58.00p 187640
24/06/2022 59.50p 59.50p 57.00p 58.00p 31681
23/06/2022 59.50p 59.50p 58.18p 58.50p 141073
22/06/2022 59.50p 59.50p 58.41p 58.50p 2390
21/06/2022 60.50p 60.50p 58.00p 58.75p 74203
20/06/2022 60.50p 60.50p 58.00p 59.25p 8500
17/06/2022 60.50p 60.50p 60.50p 60.50p 0
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

*Close Price adjusted for both dividends and splits