Ground Rents Income Fund PLC (LON:GRIO)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
May 1, 2026, 3:59 PM GMT
Ground Rents Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 17.00 | 17.48 | 16.25 | 17.00 | 17.00 | - | 61,088 |
| Apr 30, 2026 | 13.20 | 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 | 16.93 | 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 | 15.84 | 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 | 15.78 | 15.78 | 15.78 | 17.00 | 17.00 | - | 943 |
| Mar 30, 2026 | 15.78 | 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 | 17.37 | 17.37 | 17.37 | 17.00 | 17.00 | - | 10,000 |
| Mar 20, 2026 | 17.40 | 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 |
| Mar 10, 2026 | 17.25 | 15.63 | 15.63 | 17.25 | 17.25 | - | 1,210 |
| Mar 9, 2026 | 17.25 | 17.89 | 15.60 | 17.25 | 17.25 | - | 65,553 |
| Mar 6, 2026 | 17.25 | 17.99 | 15.55 | 17.25 | 17.25 | - | 65,926 |
| Mar 5, 2026 | 17.50 | 16.60 | 16.56 | 17.25 | 17.25 | -1.43% | 35,930 |
| Mar 4, 2026 | 17.50 | 18.00 | 16.55 | 17.50 | 17.50 | - | 2,303 |
| Mar 3, 2026 | 17.50 | 16.54 | 16.54 | 17.50 | 17.50 | - | 26,282 |
| Mar 2, 2026 | 18.00 | 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 |