30.30p+0.00 (+0.00%)15 Jul 2025, 12:54
Ground Rents Income Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 31.00p | 30.00p | 30.00p | 30.30p | 51,049 |
Jul 14, 2025 | 31.00p | 30.00p | 30.00p | 30.30p | 3,500 |
Jul 11, 2025 | 31.00p | 30.38p | 30.38p | 30.30p | 17,004 |
Jul 10, 2025 | 31.00p | 30.00p | 30.00p | 30.30p | 3,500 |
Jul 9, 2025 | 31.00p | 30.00p | 30.00p | 30.30p | 30,000 |
Jul 8, 2025 | 31.00p | 30.40p | 30.00p | 30.30p | 46,004 |
Jul 4, 2025 | 31.00p | 31.76p | 31.76p | 31.00p | 1,000 |
Jul 2, 2025 | 30.50p | 31.80p | 29.36p | 30.50p | 6,064 |
Jul 1, 2025 | 30.50p | 31.80p | 29.36p | 30.50p | 44,573 |
Jun 30, 2025 | 30.50p | 31.00p | 31.00p | 31.00p | 21,277 |
Jun 27, 2025 | 30.50p | 31.80p | 31.80p | 31.00p | 1,000 |
Jun 25, 2025 | 27.50p | 31.00p | 28.00p | 30.60p | 86,776 |
Jun 24, 2025 | 27.50p | 28.00p | 28.00p | 27.50p | 10,115 |
Jun 23, 2025 | 27.50p | 28.00p | 27.50p | 27.50p | 43,752 |
Jun 19, 2025 | 26.50p | 26.85p | 26.85p | 26.80p | 10,562 |
Jun 18, 2025 | 26.50p | 27.94p | 27.94p | 26.80p | 1,513 |
Jun 17, 2025 | 26.50p | 26.75p | 26.75p | 26.50p | 32,570 |
Jun 13, 2025 | 26.50p | 26.75p | 26.75p | 26.50p | 44,165 |
Jun 12, 2025 | 26.50p | 26.50p | 26.50p | 26.50p | 1,154 |
Jun 11, 2025 | 25.50p | 27.00p | 26.50p | 26.50p | 95,500 |
Jun 10, 2025 | 25.50p | 26.50p | 26.50p | 26.50p | 1,000 |
Jun 9, 2025 | 25.50p | 27.00p | 26.50p | 26.50p | 144,536 |
Jun 6, 2025 | 25.50p | 26.95p | 26.20p | 26.20p | 30,020 |
Jun 4, 2025 | 25.50p | 26.32p | 24.73p | 25.80p | 17,408 |
Jun 3, 2025 | 25.50p | 26.40p | 24.60p | 25.80p | 40,675 |
Jun 2, 2025 | 27.00p | 26.90p | 24.50p | 25.80p | 72,931 |
May 30, 2025 | 27.00p | 26.90p | 26.00p | 27.00p | 2,081 |
May 28, 2025 | 27.00p | 27.00p | 26.00p | 27.00p | 8,422 |
May 27, 2025 | 27.00p | 26.00p | 26.00p | 27.00p | 80,483 |
May 22, 2025 | 27.00p | 26.02p | 26.00p | 27.00p | 19,902 |
May 21, 2025 | 27.00p | 27.68p | 27.68p | 27.00p | 3,985 |
May 20, 2025 | 27.00p | 27.68p | 26.14p | 27.00p | 27,757 |
May 19, 2025 | 27.00p | 27.70p | 26.14p | 27.00p | 26,759 |
May 16, 2025 | 27.00p | 26.14p | 26.14p | 27.00p | 17,500 |
May 15, 2025 | 27.00p | 27.85p | 26.14p | 27.00p | 78,332 |
May 14, 2025 | 27.00p | 27.40p | 27.40p | 27.50p | 3,613 |
May 13, 2025 | 27.00p | 27.40p | 27.40p | 27.50p | 3,000 |
May 12, 2025 | 27.00p | 27.40p | 26.50p | 27.20p | 3,250 |
May 7, 2025 | 27.00p | 27.11p | 26.89p | 27.20p | 19,917 |
May 6, 2025 | 27.00p | 26.89p | 26.89p | 27.00p | 166 |
May 2, 2025 | 27.00p | 27.00p | 26.00p | 27.00p | 58,000 |
Apr 30, 2025 | 27.50p | 26.00p | 26.00p | 27.00p | 11,205 |
Apr 29, 2025 | 27.00p | 26.00p | 26.00p | 27.00p | 23,539 |
Apr 28, 2025 | 27.00p | 26.98p | 26.98p | 27.00p | 4,000 |
Apr 24, 2025 | 27.00p | 27.00p | 26.00p | 27.00p | 30,941 |
Apr 22, 2025 | 27.50p | 28.10p | 26.00p | 27.00p | 47,372 |
Apr 17, 2025 | 27.50p | 26.00p | 26.00p | 27.50p | 7,500 |
Apr 16, 2025 | 27.50p | 28.12p | 27.50p | 27.50p | 6,386 |
Apr 15, 2025 | 27.50p | 28.20p | 28.20p | 27.50p | 1,725 |
Apr 14, 2025 | 27.50p | 26.12p | 26.12p | 27.50p | 2,890 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.