Shares Magazine
30.00p-1.00 (-3.23%)05 Mar 2025, 17:15
Ground Rents Income Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 31.00p | 32.35p | 32.35p | 31.00p | 5,280 |
| Jan 21, 2025 | 31.00p | 30.25p | 30.25p | 31.00p | 42,776 |
| Jan 20, 2025 | 31.00p | 30.25p | 30.25p | 31.00p | 12,891 |
| Jan 17, 2025 | 31.00p | 33.00p | 30.13p | 31.00p | 309,576 |
| Jan 16, 2025 | 31.00p | 32.80p | 30.13p | 31.00p | 65,582 |
| Jan 15, 2025 | 31.00p | 33.00p | 30.12p | 31.00p | 234,167 |
| Jan 14, 2025 | 31.50p | 31.63p | 31.63p | 31.50p | 14,121 |
| Jan 13, 2025 | 31.50p | 32.97p | 31.60p | 31.50p | 23,822 |
| Jan 10, 2025 | 31.50p | 32.98p | 31.66p | 31.50p | 2,362,837 |
| Jan 9, 2025 | 31.50p | 32.90p | 30.60p | 31.50p | 586,110 |
| Jan 8, 2025 | 32.00p | 34.00p | 30.48p | 32.00p | 632,242 |
| Jan 7, 2025 | 22.00p | 23.00p | 22.58p | 22.90p | 133,986 |
| Jan 6, 2025 | 22.00p | 22.45p | 21.50p | 22.70p | 35,500 |
| Jan 3, 2025 | 22.00p | 20.50p | 20.50p | 22.20p | 146,424 |
| Jan 2, 2025 | 22.00p | 21.98p | 21.55p | 22.20p | 12,053 |
| Dec 31, 2024 | 22.00p | 21.98p | 21.98p | 22.20p | 3,165 |
| Dec 30, 2024 | 22.00p | 21.98p | 21.55p | 22.20p | 14,500 |
| Dec 27, 2024 | 22.00p | 21.98p | 21.98p | 22.20p | 2,000 |
| Dec 24, 2024 | 22.00p | 21.55p | 21.55p | 22.20p | 1,000 |
| Dec 23, 2024 | 22.00p | 21.55p | 21.55p | 22.20p | 14,000 |
| Dec 20, 2024 | 22.00p | 22.24p | 21.66p | 22.20p | 74,355 |
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 | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.