Ground Rents Income Fund PLC (LON:GRIO)
London · Delayed Price · Currency is GBP · Price in GBX 24.80
+0.80 (3.33%)
Jan 21, 2026, 10:41 AM GMT
Ground Rents Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 17, 2025 | 25.30 | 25.99 | 25.99 | 25.30 | 25.30 | - | 667 |
| Dec 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 15, 2025 | 25.05 | 25.05 | 25.05 | 25.30 | 25.30 | - | 13,277 |
| Dec 12, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Dec 11, 2025 | 23.50 | 25.00 | 24.88 | 25.30 | 25.30 | 2.85% | 121,328 |
| Dec 10, 2025 | 23.50 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 9, 2025 | 23.50 | 24.50 | 24.50 | 24.60 | 24.60 | 0.41% | 45,693 |
| Dec 8, 2025 | 23.50 | 24.00 | 24.00 | 24.50 | 24.50 | - | 11,400 |
| Dec 5, 2025 | 23.50 | 24.49 | 24.49 | 24.50 | 24.50 | - | 4,500 |
| Dec 4, 2025 | 23.50 | 24.49 | 24.49 | 24.50 | 24.50 | 6.52% | 91 |
| Dec 3, 2025 | 23.50 | 24.40 | 23.00 | 23.00 | 23.00 | - | 90,709 |
| Dec 2, 2025 | 24.20 | 23.85 | 22.00 | 23.00 | 23.00 | -4.17% | 148,584 |
| Dec 1, 2025 | 24.20 | 23.90 | 23.90 | 24.00 | 24.00 | - | 2,000 |
| Nov 28, 2025 | 24.20 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 27, 2025 | 24.20 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 26, 2025 | 24.20 | 23.02 | 23.00 | 24.00 | 24.00 | - | 21,952 |
| Nov 25, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -2.83% | 120,800 |
| Nov 24, 2025 | 25.00 | 24.01 | 24.00 | 24.70 | 24.70 | - | 16,783 |
| Nov 21, 2025 | 25.00 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 20, 2025 | 25.00 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 24.00 | 24.70 | 24.70 | - | 6,195 |
| Nov 18, 2025 | 25.00 | 24.00 | 24.00 | 24.70 | 24.70 | - | 10,000 |
| Nov 17, 2025 | 25.00 | 24.02 | 24.02 | 24.70 | 24.70 | -1.20% | 1,753 |
| Nov 14, 2025 | 25.00 | 24.02 | 24.02 | 25.00 | 25.00 | - | 1,000 |
| Nov 13, 2025 | 25.00 | 24.50 | 24.00 | 25.00 | 25.00 | - | 109,547 |
| Nov 12, 2025 | 25.00 | 24.02 | 24.02 | 25.00 | 25.00 | - | 1,919 |
| Nov 11, 2025 | 25.00 | 24.40 | 24.00 | 25.00 | 25.00 | -0.79% | 59,131 |
| Nov 10, 2025 | 25.00 | 25.80 | 25.80 | 25.20 | 25.20 | 0.80% | 19,379 |