Ground Rents Income Fund PLC (LON:GRIO)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
+0.50 (2.78%)
May 22, 2026, 8:00 AM GMT
Ground Rents Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18.50 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | - |
| May 21, 2026 | 18.50 | 18.00 | 18.00 | 18.00 | 18.00 | - | 15,000 |
| May 20, 2026 | 18.50 | 19.13 | 17.63 | 18.00 | 18.00 | - | 7,915 |
| May 19, 2026 | 18.50 | 18.88 | 17.51 | 18.00 | 18.00 | -1.37% | 34,365 |
| May 18, 2026 | 18.50 | 17.50 | 17.00 | 18.25 | 18.25 | - | 14,100 |
| May 15, 2026 | 17.50 | 19.00 | 17.38 | 18.25 | 18.25 | 4.29% | 58,839 |
| May 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 13, 2026 | 17.50 | 18.90 | 16.33 | 17.50 | 17.50 | - | 66,389 |
| May 12, 2026 | 17.00 | 19.00 | 16.63 | 17.50 | 17.50 | 2.94% | 59,216 |
| May 11, 2026 | 17.00 | 16.00 | 16.00 | 17.00 | 17.00 | - | 2,374 |
| May 8, 2026 | 17.00 | 17.00 | 16.66 | 17.00 | 17.00 | - | 243,554 |
| May 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 6, 2026 | 17.00 | 18.00 | 16.66 | 17.00 | 17.00 | - | 65,658 |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| May 1, 2026 | 17.00 | 17.48 | 16.25 | 17.00 | 17.00 | - | 61,088 |
| Apr 30, 2026 | 17.50 | 17.48 | 13.20 | 17.00 | 17.00 | -2.86% | 9,875 |
| Apr 29, 2026 | 17.50 | 16.94 | 16.94 | 17.50 | 17.50 | - | 15,000 |
| Apr 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Apr 27, 2026 | 18.50 | 18.70 | 16.93 | 17.50 | 17.50 | -5.41% | 26,699 |
| Apr 24, 2026 | 18.50 | 19.00 | 18.03 | 18.50 | 18.50 | - | 23,645 |
| Apr 23, 2026 | 18.00 | 18.03 | 18.03 | 18.50 | 18.50 | 2.78% | 7,000 |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 21, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 2.86% | 19,500 |
| Apr 20, 2026 | 17.50 | 16.30 | 16.30 | 17.50 | 17.50 | - | 7,504 |
| Apr 17, 2026 | 17.00 | 18.96 | 16.05 | 17.50 | 17.50 | 2.94% | 49,114 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 15, 2026 | 16.50 | 18.00 | 18.00 | 17.00 | 17.00 | - | 1,518 |
| Apr 14, 2026 | 17.00 | 15.90 | 15.90 | 17.00 | 17.00 | - | 4,229 |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 8, 2026 | 17.00 | 15.90 | 15.90 | 17.00 | 17.00 | - | 3,256 |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 2, 2026 | 17.00 | 18.99 | 15.84 | 17.00 | 17.00 | - | 12,149 |
| Apr 1, 2026 | 17.00 | 18.90 | 18.90 | 17.00 | 17.00 | - | 1,316 |
| Mar 31, 2026 | 17.00 | 15.78 | 15.78 | 17.00 | 17.00 | - | 943 |
| Mar 30, 2026 | 17.00 | 19.00 | 15.78 | 17.00 | 17.00 | - | 104,904 |
| Mar 27, 2026 | 17.00 | 17.00 | 15.76 | 17.00 | 17.00 | - | 70,000 |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 25, 2026 | 17.00 | 15.75 | 15.75 | 17.00 | 17.00 | - | 6,068 |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 23, 2026 | 17.00 | 17.37 | 17.37 | 17.00 | 17.00 | - | 10,000 |
| Mar 20, 2026 | 17.00 | 18.75 | 15.70 | 17.00 | 17.00 | -1.45% | 85,000 |
| Mar 19, 2026 | 17.25 | 17.30 | 15.70 | 17.25 | 17.25 | - | 34,752 |
| Mar 18, 2026 | 17.25 | 17.40 | 15.70 | 17.25 | 17.25 | - | 14,363 |
| Mar 17, 2026 | 17.25 | 19.00 | 15.70 | 17.25 | 17.25 | - | 71,000 |
| Mar 16, 2026 | 17.25 | 15.70 | 15.70 | 17.25 | 17.25 | - | 21,600 |
| Mar 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Mar 12, 2026 | 17.25 | 17.51 | 15.50 | 17.25 | 17.25 | - | 2,409,894 |
| Mar 11, 2026 | 17.25 | 15.66 | 15.66 | 17.25 | 17.25 | - | 8,787 |