Shares Magazine
27.00p-0.50 (-1.82%)22 Apr 2025, 14:31
Ground Rents Income Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 27.50p | 28.30p | 28.30p | 27.50p | 2,000 |
| Apr 9, 2025 | 28.50p | 28.45p | 27.00p | 27.50p | 16,573 |
| Apr 7, 2025 | 28.50p | 26.00p | 26.00p | 28.50p | 35,993 |
| Apr 3, 2025 | 28.50p | 28.05p | 28.05p | 28.50p | 23,750 |
| Apr 2, 2025 | 28.50p | 28.25p | 28.05p | 28.50p | 29,593 |
| Apr 1, 2025 | 29.30p | 29.30p | 28.10p | 28.50p | 19,868 |
| Mar 26, 2025 | 29.30p | 28.00p | 28.00p | 29.10p | 6,137 |
| Mar 25, 2025 | 29.30p | 28.10p | 28.10p | 29.10p | 8,659 |
| Mar 24, 2025 | 29.30p | 28.13p | 28.10p | 29.10p | 15,414 |
| Mar 20, 2025 | 29.30p | 29.35p | 28.10p | 29.30p | 46,566 |
| Mar 19, 2025 | 29.30p | 29.40p | 28.08p | 29.30p | 24,150 |
| Mar 18, 2025 | 29.30p | 28.05p | 28.05p | 29.30p | 20,000 |
| Mar 14, 2025 | 30.00p | 29.00p | 28.05p | 29.30p | 27,694 |
| Mar 12, 2025 | 30.00p | 29.00p | 29.00p | 29.80p | 7,975 |
| Mar 11, 2025 | 30.00p | 30.00p | 30.00p | 30.00p | 4,000 |
| Mar 10, 2025 | 30.00p | 30.20p | 30.20p | 30.00p | 4,270 |
| Mar 5, 2025 | 31.00p | 30.20p | 28.95p | 30.00p | 217,374 |
| Mar 4, 2025 | 31.00p | 30.05p | 30.00p | 31.00p | 500,226 |
| Mar 3, 2025 | 31.00p | 30.30p | 30.05p | 31.00p | 66,254 |
| Feb 28, 2025 | 31.00p | 30.88p | 30.15p | 31.00p | 277,500 |
| Feb 27, 2025 | 32.00p | 31.00p | 30.25p | 30.40p | 201,250 |
| Feb 26, 2025 | 32.00p | 31.00p | 30.25p | 31.00p | 164,114 |
| Feb 25, 2025 | 33.00p | 34.00p | 30.00p | 31.00p | 363,536 |
| Feb 24, 2025 | 33.00p | 35.00p | 34.30p | 34.00p | 75,000 |
| Feb 21, 2025 | 33.00p | 35.00p | 34.50p | 34.50p | 44,875 |
| Feb 20, 2025 | 33.00p | 35.00p | 34.50p | 34.50p | 153,174 |
| Feb 19, 2025 | 33.00p | 35.00p | 34.50p | 34.50p | 63,650 |
| Feb 18, 2025 | 33.00p | 35.00p | 34.65p | 34.50p | 25,700 |
| Feb 17, 2025 | 33.00p | 35.00p | 34.55p | 34.50p | 63,100 |
| Feb 14, 2025 | 33.00p | 35.00p | 35.00p | 34.00p | 10,000 |
| Feb 13, 2025 | 33.00p | 35.00p | 35.00p | 34.00p | 3,000 |
| Feb 12, 2025 | 33.00p | 35.00p | 34.20p | 34.00p | 9,829 |
| Feb 11, 2025 | 33.00p | 34.20p | 34.20p | 34.00p | 1,600 |
| Feb 10, 2025 | 33.00p | 35.00p | 34.10p | 34.00p | 40,925 |
| Feb 7, 2025 | 33.00p | 35.00p | 34.02p | 33.90p | 60,742 |
| Feb 6, 2025 | 33.00p | 35.00p | 33.10p | 33.50p | 132,307 |
| Feb 5, 2025 | 32.50p | 34.00p | 34.00p | 32.80p | 10,000 |
| Feb 4, 2025 | 32.50p | 32.60p | 32.60p | 32.80p | 15,498 |
| Feb 3, 2025 | 32.50p | 32.52p | 32.52p | 32.50p | 8,766 |
| Jan 31, 2025 | 32.50p | 34.00p | 32.07p | 32.50p | 1,921,652 |
| Jan 30, 2025 | 31.00p | 33.00p | 31.70p | 31.00p | 275,098 |
| Jan 29, 2025 | 31.00p | 30.31p | 30.31p | 31.00p | 50,100 |
| Jan 28, 2025 | 31.00p | 30.27p | 30.27p | 31.00p | 34,774 |
| Jan 27, 2025 | 31.00p | 30.27p | 30.27p | 31.00p | 11,773 |
| Jan 24, 2025 | 31.00p | 30.27p | 30.25p | 31.00p | 25,235 |
| Jan 23, 2025 | 31.00p | 30.25p | 30.25p | 31.00p | 30,253 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |