Ground Rents Income Fund PLC (LON:GRIO)
London · Delayed Price · Currency is GBP · Price in GBX 16.64
-0.36 (-2.12%)
Sep 4, 2026, 10:39 AM GMT
Ground Rents Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.00 | 17.20 | 16.64 | 17.00 | 17.00 | - | 30,105 |
| Sep 3, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 2, 2026 | 17.37 | 17.37 | 16.78 | 17.00 | 17.00 | -2.86% | 14,715 |
| Sep 1, 2026 | 18.00 | 16.76 | 16.76 | 17.50 | 17.50 | - | 1,115 |
| Aug 28, 2026 | 18.00 | 17.50 | 16.76 | 17.50 | 17.50 | - | 121,390 |
| Aug 27, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 26, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 25, 2026 | 18.00 | 17.50 | 16.75 | 17.50 | 17.50 | - | 67,764 |
| Aug 24, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | 49,946 |
| Aug 21, 2026 | 18.00 | 16.57 | 16.57 | 17.50 | 17.50 | - | 27,000 |
| Aug 20, 2026 | 17.50 | 17.50 | 16.57 | 17.50 | 17.50 | - | 4,745 |
| Aug 19, 2026 | 17.50 | 17.50 | 16.57 | 17.50 | 17.50 | - | 21,234 |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 500 |
| Aug 17, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 14, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 13, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 12, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 11, 2026 | 18.00 | 16.00 | 16.00 | 17.50 | 17.50 | - | 34,200 |
| Aug 10, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 7, 2026 | 18.00 | 18.97 | 16.57 | 17.50 | 17.50 | - | 5,338 |
| Aug 6, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 5, 2026 | 18.00 | 18.99 | 16.94 | 17.50 | 17.50 | -3.85% | 43,030 |
| Aug 4, 2026 | 18.00 | 16.94 | 16.94 | 18.20 | 18.20 | - | 4,317 |
| Aug 3, 2026 | 18.00 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | - |
| Jul 31, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 30, 2026 | 17.50 | 16.56 | 16.56 | 17.00 | 17.00 | - | 6,554 |
| Jul 29, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 28, 2026 | 17.50 | 18.00 | 17.96 | 17.00 | 17.00 | - | 30,000 |
| Jul 27, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2026 | 18.00 | 16.50 | 16.50 | 17.00 | 17.00 | - | 22,755 |
| Jul 23, 2026 | 18.00 | 18.00 | 16.50 | 17.00 | 17.00 | - | 74,457 |
| Jul 22, 2026 | 17.50 | 16.44 | 16.44 | 17.00 | 17.00 | - | 91,992 |
| Jul 21, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 20, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 17, 2026 | 17.50 | 16.37 | 16.37 | 17.00 | 17.00 | - | 17,638 |
| Jul 16, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 15, 2026 | 18.00 | 17.98 | 17.98 | 17.00 | 17.00 | - | 828 |
| Jul 14, 2026 | 18.00 | 16.44 | 16.44 | 17.00 | 17.00 | - | 1,391 |
| Jul 13, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 10, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 9, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 8, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 7, 2026 | 18.00 | 17.90 | 17.90 | 17.00 | 17.00 | - | 58,000 |
| Jul 6, 2026 | 18.00 | 16.37 | 16.37 | 17.00 | 17.00 | - | 4,732 |
| Jul 3, 2026 | 18.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 2, 2026 | 18.00 | 18.00 | 16.37 | 17.00 | 17.00 | - | 49,109 |
| Jul 1, 2026 | 18.00 | 18.00 | 16.35 | 17.00 | 17.00 | -1.45% | 21,382 |
| Jun 30, 2026 | 18.00 | 17.90 | 16.33 | 17.25 | 17.25 | 2.99% | 87,492 |
| Jun 29, 2026 | 18.00 | 16.26 | 16.26 | 16.75 | 16.75 | - | 125,000 |
| Jun 26, 2026 | 18.00 | 17.50 | 16.23 | 16.75 | 16.75 | - | 21,273 |