Ground Rents Income Fund PLC (LON:GRIO)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
Jul 24, 2026, 10:51 AM GMT
Ground Rents Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17.90 | 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 |
| Jun 25, 2026 | 18.00 | 16.45 | 16.45 | 16.75 | 16.75 | - | 100,000 |
| Jun 24, 2026 | 18.00 | 17.49 | 16.43 | 16.75 | 16.75 | - | 38,958 |
| Jun 23, 2026 | 18.00 | 17.49 | 17.49 | 16.75 | 16.75 | - | 4,673 |
| Jun 22, 2026 | 18.00 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 19, 2026 | 18.00 | 17.50 | 16.28 | 16.75 | 16.75 | -4.29% | 245,813 |
| Jun 18, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 17, 2026 | 18.00 | 18.55 | 16.03 | 17.50 | 17.50 | - | 2,342 |
| Jun 16, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 15, 2026 | 18.00 | 16.42 | 16.42 | 17.50 | 17.50 | - | 695 |
| Jun 12, 2026 | 18.00 | 16.41 | 16.41 | 17.50 | 17.50 | - | 5,825 |
| Jun 11, 2026 | 18.00 | 16.36 | 16.36 | 17.50 | 17.50 | - | 7,200 |
| Jun 10, 2026 | 18.00 | 16.33 | 16.33 | 17.50 | 17.50 | - | 40,000 |
| Jun 9, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 8, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 5, 2026 | 18.00 | 16.30 | 16.30 | 17.50 | 17.50 | - | 29,850 |
| Jun 4, 2026 | 18.00 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 3, 2026 | 18.00 | 18.74 | 18.74 | 17.50 | 17.50 | - | 1,327 |
| Jun 2, 2026 | 18.00 | 16.86 | 16.41 | 17.50 | 17.50 | - | 38,129 |
| Jun 1, 2026 | 18.00 | 16.35 | 16.18 | 17.50 | 17.50 | -4.11% | 34,375 |
| May 29, 2026 | 18.50 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 28, 2026 | 18.50 | 18.95 | 17.72 | 18.25 | 18.25 | - | 41,020 |
| May 27, 2026 | 18.50 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 26, 2026 | 18.50 | 17.73 | 17.38 | 18.25 | 18.25 | - | 11,630 |
| 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 |