Ground Rents Income Fund PLC (LON:GRIO)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
0.00 (0.00%)
At close: Mar 3, 2026
Ground Rents Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.50 | 16.54 | 16.54 | 17.50 | 17.50 | - | 26,282 |
| Mar 2, 2026 | 16.50 | 16.51 | 16.50 | 17.50 | 17.50 | -2.78% | 45,091 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 25, 2026 | 18.00 | 18.25 | 17.46 | 18.00 | 18.00 | - | 171,037 |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 23, 2026 | 18.00 | 17.85 | 17.83 | 18.00 | 18.00 | - | 110,910 |
| Feb 20, 2026 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | - | 5,750 |
| Feb 19, 2026 | 18.00 | 17.79 | 17.79 | 18.00 | 18.00 | - | 6,112 |
| Feb 18, 2026 | 18.00 | 18.60 | 17.79 | 18.00 | 18.00 | - | 85,999 |
| Feb 17, 2026 | 18.25 | 18.60 | 17.79 | 18.00 | 18.00 | - | 38,931 |
| Feb 16, 2026 | 18.00 | 18.00 | 17.78 | 18.00 | 18.00 | - | 26,416 |
| Feb 13, 2026 | 18.25 | 18.60 | 18.25 | 18.00 | 18.00 | - | 12,630 |
| Feb 12, 2026 | 18.00 | 17.67 | 17.67 | 18.00 | 18.00 | - | 9,300 |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 10, 2026 | 18.00 | 17.63 | 17.63 | 18.00 | 18.00 | - | 18,071 |
| Feb 9, 2026 | 18.00 | 17.63 | 17.62 | 18.00 | 18.00 | - | 22,738 |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 5, 2026 | 18.25 | 18.25 | 17.50 | 18.00 | 18.00 | - | 34,112 |
| Feb 4, 2026 | 18.00 | 18.25 | 17.00 | 18.00 | 18.00 | - | 1,364 |
| Feb 3, 2026 | 17.50 | 18.00 | 16.60 | 18.00 | 18.00 | 2.86% | 137,522 |
| Feb 2, 2026 | 17.50 | 18.00 | 16.55 | 17.50 | 17.50 | 6.06% | 10,231 |
| Jan 30, 2026 | 17.50 | 18.40 | 16.30 | 16.50 | 16.50 | -5.71% | 134,042 |
| Jan 29, 2026 | 18.00 | 17.90 | 15.10 | 17.50 | 17.50 | -2.78% | 60,647 |
| Jan 28, 2026 | 20.50 | 20.00 | 17.00 | 18.00 | 18.00 | -10.00% | 125,079 |
| Jan 27, 2026 | 24.00 | 23.16 | 19.00 | 20.00 | 20.00 | -16.67% | 466,701 |
| Jan 26, 2026 | 24.00 | 23.16 | 23.16 | 24.00 | 24.00 | - | 16,492 |
| Jan 23, 2026 | 24.00 | 23.16 | 23.16 | 24.00 | 24.00 | - | 12,695 |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 44,624 |
| Jan 21, 2026 | 24.00 | 24.80 | 24.80 | 24.00 | 24.00 | - | 1,201 |
| Jan 20, 2026 | 24.00 | 23.75 | 23.75 | 24.00 | 24.00 | - | 50,000 |
| Jan 19, 2026 | 24.50 | 24.00 | 23.10 | 24.00 | 24.00 | - | 85,800 |
| Jan 16, 2026 | 24.00 | 23.50 | 23.33 | 24.00 | 24.00 | - | 55,000 |
| Jan 15, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 14, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 13, 2026 | 24.50 | 23.33 | 23.13 | 24.00 | 24.00 | - | 25,052 |
| Jan 12, 2026 | 24.50 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 9, 2026 | 24.50 | 24.58 | 24.58 | 24.00 | 24.00 | - | 17,500 |
| Jan 8, 2026 | 24.50 | 24.63 | 23.06 | 24.00 | 24.00 | - | 23,509 |
| Jan 7, 2026 | 24.50 | 24.65 | 23.10 | 24.00 | 24.00 | - | 41,145 |
| Jan 6, 2026 | 24.50 | 24.70 | 23.06 | 24.00 | 24.00 | - | 32,918 |
| Jan 5, 2026 | 24.50 | 24.70 | 23.03 | 24.00 | 24.00 | - | 212,592 |
| Jan 2, 2026 | 24.50 | 24.26 | 23.10 | 24.00 | 24.00 | - | 47,030 |
| Dec 31, 2025 | 24.20 | 25.57 | 24.20 | 24.00 | 24.00 | -5.14% | 5,001 |
| Dec 30, 2025 | 25.30 | 26.00 | 24.74 | 25.30 | 25.30 | - | 15,867 |
| Dec 29, 2025 | 25.30 | 25.55 | 25.55 | 25.30 | 25.30 | - | 28,261 |
| Dec 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 23, 2025 | 25.30 | 26.00 | 25.30 | 25.30 | 25.30 | - | 51,688 |
| Dec 22, 2025 | 25.30 | 25.99 | 25.99 | 25.30 | 25.30 | - | 155 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |