1. Share Prices

  2. Ground Rents Income Fund PLC (GRIO)

28.03p-1.27 (-4.34%)07 Aug 2025, 14:10
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
Aug 6, 202530.00p29.80p29.80p29.30p1,669
Aug 5, 202530.00p28.20p28.20p29.30p3,713
Aug 4, 202530.00p28.20p28.20p29.30p7,067
Jul 31, 202530.50p29.00p29.00p29.80p12,500
Jul 30, 202530.50p30.12p29.00p29.80p72,960
Jul 29, 202531.00p30.38p29.20p30.30p25,973
Jul 28, 202531.00p30.30p30.00p30.30p17,575
Jul 25, 202531.00p30.01p30.01p30.30p3,273
Jul 23, 202531.00p30.38p30.01p30.30p2,065
Jul 22, 202531.00p30.01p30.00p30.30p7,500
Jul 17, 202531.00p30.01p30.01p30.30p4,000
Jul 16, 202531.00p30.30p30.30p30.30p1,164
Jul 15, 202531.00p30.00p30.00p30.30p51,049
Jul 14, 202531.00p30.00p30.00p30.30p3,500
Jul 11, 202531.00p30.38p30.38p30.30p17,004
Jul 10, 202531.00p30.00p30.00p30.30p3,500
Jul 9, 202531.00p30.00p30.00p30.30p30,000
Jul 8, 202531.00p30.40p30.00p30.30p46,004
Jul 4, 202531.00p31.76p31.76p31.00p1,000
Jul 2, 202530.50p31.80p29.36p30.50p6,064
Jul 1, 202530.50p31.80p29.36p30.50p44,573
Jun 30, 202530.50p31.00p31.00p31.00p21,277
Jun 27, 202530.50p31.80p31.80p31.00p1,000
Jun 25, 202527.50p31.00p28.00p30.60p86,776
Jun 24, 202527.50p28.00p28.00p27.50p10,115
Jun 23, 202527.50p28.00p27.50p27.50p43,752
Jun 19, 202526.50p26.85p26.85p26.80p10,562
Jun 18, 202526.50p27.94p27.94p26.80p1,513
Jun 17, 202526.50p26.75p26.75p26.50p32,570
Jun 13, 202526.50p26.75p26.75p26.50p44,165
Jun 12, 202526.50p26.50p26.50p26.50p1,154
Jun 11, 202525.50p27.00p26.50p26.50p95,500
Jun 10, 202525.50p26.50p26.50p26.50p1,000
Jun 9, 202525.50p27.00p26.50p26.50p144,536
Jun 6, 202525.50p26.95p26.20p26.20p30,020
Jun 4, 202525.50p26.32p24.73p25.80p17,408
Jun 3, 202525.50p26.40p24.60p25.80p40,675
Jun 2, 202527.00p26.90p24.50p25.80p72,931
May 30, 202527.00p26.90p26.00p27.00p2,081
May 28, 202527.00p27.00p26.00p27.00p8,422
May 27, 202527.00p26.00p26.00p27.00p80,483
May 22, 202527.00p26.02p26.00p27.00p19,902
May 21, 202527.00p27.68p27.68p27.00p3,985
May 20, 202527.00p27.68p26.14p27.00p27,757
May 19, 202527.00p27.70p26.14p27.00p26,759
May 16, 202527.00p26.14p26.14p27.00p17,500
May 15, 202527.00p27.85p26.14p27.00p78,332
May 14, 202527.00p27.40p27.40p27.50p3,613
May 13, 202527.00p27.40p27.40p27.50p3,000
May 12, 202527.00p27.40p26.50p27.20p3,250
12345
Showing 1 to 50 of 211

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC373.686.64
Harbour Energy PLC219.407.44
Intercontinental Hotels Group PLC9,216.006.18
Raspberry Pi Holdings PLC425.895.68
Serco Group PLC219.004.58
Wizz Air Holdings PLC1,382.003.83

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.44-13.77
Hikma Pharmaceuticals PLC1,764.00-6.37
Babcock International Group PLC954.03-5.17
Bae Systems PLC1,769.00-4.79
Metro Bank Holdings PLC109.00-3.02
Ithaca Energy PLC168.97-3.45