1. Share Prices

  2. Ground Rents Income Fund PLC (GRIO)

29.30p+0.00 (+0.00%)17 May 2024, 14:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ground Rents Income Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202429.30p29.00p29.00p29.30p13,685
May 16, 202429.30p29.64p29.00p29.30p221,760
May 15, 202429.30p29.65p29.00p29.30p95,675
May 14, 202429.30p29.94p29.90p29.30p61,499
May 13, 202429.20p28.71p28.71p29.30p1,184
May 10, 202429.20p28.50p28.50p29.20p2,117
May 9, 202429.20p29.30p28.40p29.20p39,345
May 8, 202430.50p29.95p28.43p29.20p108,083
May 7, 202429.70p29.10p28.40p29.20p269,252
May 3, 202429.70p29.33p29.10p29.20p77,700
May 1, 202429.70p29.20p28.40p29.20p90,116
Apr 30, 202429.70p30.10p28.40p29.20p182,188
Apr 29, 202429.70p30.10p29.20p30.10p21,096
Apr 26, 202430.20p31.00p29.20p30.10p222,711
Apr 25, 202430.20p30.40p29.40p30.60p462,568
Apr 24, 202431.00p31.20p28.45p30.40p264,981
Apr 23, 202431.60p31.80p30.32p31.40p53,300
Apr 22, 202431.60p31.82p30.32p31.40p23,100
Apr 19, 202432.10p31.50p30.20p31.40p48,000
Apr 17, 202432.10p32.90p30.60p31.90p26,447
Apr 16, 202432.10p31.02p31.02p32.30p9,779
Apr 12, 202432.10p30.77p30.77p32.30p2,512
Apr 11, 202432.10p32.90p32.90p32.30p9,034
Apr 10, 202432.10p33.00p31.10p32.30p52,642
Apr 9, 202432.10p31.10p31.00p32.30p23,593
Apr 8, 202432.10p31.00p31.00p32.20p200,000
Apr 5, 202432.00p35.00p31.00p32.10p133,408
Apr 4, 202432.00p33.00p32.98p32.10p21,702
Apr 3, 202432.00p32.98p31.50p32.10p2,906
Apr 2, 202432.00p32.00p30.25p32.10p143,000
Mar 28, 202432.00p31.00p30.25p31.00p22,900
Mar 27, 202432.00p30.25p30.25p31.00p25,000
Mar 26, 202432.00p32.50p30.25p31.00p350,068
Mar 25, 202432.00p32.00p28.00p31.00p59,231
Mar 22, 202432.00p31.90p30.01p31.00p92,164
Mar 20, 202432.00p31.90p31.90p31.00p234
Mar 19, 202432.00p30.00p30.00p31.00p3,785
Mar 18, 202432.00p30.01p30.00p31.00p26,480
Mar 15, 202432.00p31.99p30.00p31.00p72,143
Mar 14, 202432.00p30.16p30.16p31.00p4,543
Mar 13, 202432.00p30.16p30.16p31.00p14,182
Mar 12, 202432.00p30.16p30.16p31.00p15,000
Mar 11, 202432.00p31.99p30.10p31.00p25,137
Mar 8, 202432.00p31.99p30.98p31.00p35,000
Mar 6, 202432.00p31.00p30.00p31.00p28,429
Mar 5, 202432.00p30.02p30.02p31.00p8,514
Mar 4, 202432.00p31.00p31.00p31.00p3,225
Mar 1, 202432.00p31.40p30.10p31.00p64,477
Feb 29, 202432.00p31.00p30.05p31.00p76,812
Feb 28, 202432.00p30.15p30.15p31.00p5,000
12345
Showing 1 to 50 of 213

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.