1. Share Prices

  2. Ground Rents Income Fund PLC (GRIO)

22.20p-1.70 (-7.66%)03 Jan 2025, 16:17
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
Dec 31, 202422.00p21.98p21.98p22.20p3,165
Dec 30, 202422.00p21.98p21.55p22.20p14,500
Dec 27, 202422.00p21.98p21.98p22.20p2,000
Dec 24, 202422.00p21.55p21.55p22.20p1,000
Dec 23, 202422.00p21.55p21.55p22.20p14,000
Dec 20, 202422.00p22.24p21.66p22.20p74,355
Dec 19, 202422.00p22.60p21.50p22.00p222,218
Dec 18, 202422.00p22.40p21.20p22.00p384,472
Dec 17, 202422.00p21.22p21.22p22.10p5,000
Dec 16, 202422.00p22.50p21.22p22.10p12,643
Dec 13, 202422.00p22.46p22.46p22.10p41,000
Dec 11, 202422.00p22.46p21.22p22.10p28,856
Dec 10, 202422.00p22.46p21.20p22.10p47,334
Dec 9, 202422.00p22.50p21.30p22.10p33,547
Dec 6, 202422.00p22.00p21.65p22.30p81,581
Dec 5, 202420.50p22.30p21.65p22.30p191,363
Dec 4, 202420.50p22.00p21.25p21.50p1,101,991
Dec 3, 202420.50p21.00p21.00p21.50p10,986
Dec 2, 202420.50p22.00p21.01p21.50p184,201
Nov 29, 202420.50p22.00p21.10p22.00p92,356
Nov 28, 202420.50p21.98p21.98p21.50p40,000
Nov 27, 202420.50p22.00p21.00p21.50p328,477
Nov 26, 202420.50p21.40p21.25p21.50p123,759
Nov 25, 202420.50p21.99p21.00p21.50p555,805
Nov 22, 202420.50p22.00p21.00p21.50p387,628
Nov 21, 202420.70p21.80p21.80p21.50p820
Nov 20, 202420.70p21.80p21.08p21.50p247,102
Nov 19, 202420.70p21.50p20.70p21.50p173,000
Nov 18, 202420.70p20.75p19.52p20.70p80,308
Nov 15, 202420.70p20.00p19.52p20.70p131,304
Nov 14, 202420.70p20.90p19.69p20.70p42,000
Nov 13, 202420.70p21.74p19.40p20.70p144,967
Nov 8, 202421.20p21.40p19.40p21.40p357,658
Nov 7, 202421.20p21.38p19.60p21.00p3,199
Nov 6, 202421.70p21.85p20.00p21.00p698,645
Nov 5, 202423.00p21.03p21.00p22.50p200,000
Nov 4, 202424.00p22.05p20.00p20.40p248,438
Oct 30, 202423.90p22.00p22.00p23.80p9,284
Oct 29, 202424.00p22.35p22.00p23.80p139,968
Oct 28, 202424.00p22.40p22.39p23.80p72,017
Oct 25, 202424.00p22.68p22.00p22.00p140,533
Oct 24, 202424.00p24.00p23.80p23.80p214,354
Oct 23, 202424.00p22.84p22.41p24.20p42,315
Oct 22, 202424.00p22.44p22.40p24.20p68,100
Oct 21, 202424.00p22.40p22.40p22.40p97,971
Oct 18, 202424.00p22.41p22.40p22.40p100,448
Oct 17, 202424.00p22.84p22.41p24.20p56,496
Oct 16, 202423.00p23.00p22.84p24.20p43,073
Oct 15, 202424.00p22.90p22.40p24.50p149,000
Oct 14, 202424.00p22.96p22.40p24.20p171,000
12345
Showing 1 to 50 of 219

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC100.604.47
Ithaca Energy PLC122.203.56
Ocado Group PLC324.502.95
Harbour Energy PLC267.802.72
Foresight Environmental Infrastructure Limited75.552.09
Oxford Nanopore Technologies PLC130.701.79

Fallers

CompanyPrice% Chg
Diageo PLC2,447.00-3.95
Wood Group (John) PLC64.70-3.86
Easyjet PLC536.80-3.70
Persimmon PLC1,146.00-3.21
Ferrexpo PLC105.40-3.13
Carnival PLC1,779.50-3.05