Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ground Rents Income Fund Plc (GRIO)
Ground Rents Income Fund Plc (GRIO) Historical

GRIO Ground Rents Income Fund Plc

29.70

0.00 (0.00%)

Last Updated: 03:00:04

Delayed by 15 minutes

GRIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	29.70	0.00	0.00%	30.60	30.60	29.70	1,728
Jun 07 2024	29.70	0.00	0.00%	30.60	30.60	29.70	33,187
Jun 06 2024	29.70	0.00	0.00%	30.30	30.30	29.70	0.00
Jun 05 2024	29.70	0.00	0.00%	30.30	30.30	29.70	7,278,588
Jun 04 2024	29.70	0.00	0.00%	30.30	30.30	29.70	5,777
Jun 03 2024	29.70	0.00	0.00%	29.80	30.30	29.70	112,163
May 31 2024	29.70	-0.80	-2.62%	29.80	30.50	29.70	50,000
May 30 2024	30.50	0.80	2.69%	29.30	30.50	29.30	83,196
May 29 2024	29.70	0.00	0.00%	29.30	29.70	29.30	131,011
May 28 2024	29.70	0.40	1.37%	29.30	29.70	29.30	92,785
May 24 2024	29.30	0.00	0.00%	29.30	29.30	29.30	1,541
May 23 2024	29.30	0.00	0.00%	29.30	29.30	29.30	3,353
May 22 2024	29.30	0.00	0.00%	29.30	29.30	29.30	0.00
May 21 2024	29.30	0.00	0.00%	29.30	29.30	29.30	33,365
May 20 2024	29.30	0.00	0.00%	29.30	29.30	29.30	46,218
May 17 2024	29.30	0.00	0.00%	29.30	29.30	29.30	13,685
May 16 2024	29.30	0.00	0.00%	29.30	29.30	29.30	221,760
May 15 2024	29.30	0.00	0.00%	29.30	29.30	29.30	177,035
May 14 2024	29.30	0.00	0.00%	29.30	29.50	29.30	61,499
May 13 2024	29.30	0.10	0.34%	29.20	29.30	29.20	1,184
May 10 2024	29.20	0.00	0.00%	29.20	29.20	29.20	2,117
May 09 2024	29.20	0.00	0.00%	29.20	29.20	29.20	39,345
May 08 2024	29.20	0.00	0.00%	30.50	30.50	29.20	108,083
May 07 2024	29.20	0.00	0.00%	29.70	29.70	29.20	269,252
May 03 2024	29.20	0.00	0.00%	29.70	29.70	29.20	77,700
May 02 2024	29.20	0.00	0.00%	29.70	29.70	29.20	0.00
May 01 2024	29.20	0.00	0.00%	29.70	29.70	29.20	90,116
Apr 30 2024	29.20	-0.90	-2.99%	29.70	30.10	29.20	182,188
Apr 29 2024	30.10	0.00	0.00%	29.70	30.10	29.70	21,096
Apr 26 2024	30.10	-0.50	-1.63%	30.20	30.60	30.10	222,711
Apr 25 2024	30.60	0.20	0.66%	30.20	30.60	30.20	462,568
Apr 24 2024	30.40	-1.00	-3.18%	31.00	31.00	29.50	264,981
Apr 23 2024	31.40	0.00	0.00%	31.60	31.60	31.40	53,300
Apr 22 2024	31.40	0.00	0.00%	31.60	31.60	31.40	23,100
Apr 19 2024	31.40	-0.30	-0.95%	32.10	32.10	31.40	58,000
Apr 18 2024	31.70	-0.20	-0.63%	32.10	32.10	31.70	0.00
Apr 17 2024	31.90	-0.40	-1.24%	32.10	32.30	31.90	26,447
Apr 16 2024	32.30	0.00	0.00%	32.10	32.30	32.10	9,779
Apr 15 2024	32.30	0.00	0.00%	32.10	32.30	32.10	0.00
Apr 12 2024	32.30	0.00	0.00%	32.10	32.30	32.10	2,512
Apr 11 2024	32.30	0.00	0.00%	32.10	32.30	32.10	9,034
Apr 10 2024	32.30	0.00	0.00%	32.10	32.30	32.10	52,642
Apr 09 2024	32.30	0.10	0.31%	32.10	32.30	32.10	23,593
Apr 08 2024	32.20	0.10	0.31%	32.10	32.20	32.10	200,000
Apr 05 2024	32.10	0.00	0.00%	32.00	32.10	32.00	43,408
Apr 04 2024	32.10	0.00	0.00%	32.00	32.10	32.00	21,702
Apr 03 2024	32.10	0.00	0.00%	32.00	32.10	32.00	2,906
Apr 02 2024	32.10	1.10	3.55%	32.00	32.10	31.00	143,000
Mar 28 2024	31.00	0.00	0.00%	32.00	32.00	31.00	22,900
Mar 27 2024	31.00	0.00	0.00%	32.00	32.00	31.00	25,000
Mar 26 2024	31.00	0.00	0.00%	32.00	32.00	31.00	350,068
Mar 25 2024	31.00	0.00	0.00%	32.00	32.00	31.00	59,231
Mar 22 2024	31.00	0.00	0.00%	32.00	32.00	31.00	92,164
Mar 21 2024	31.00	0.00	0.00%	32.00	32.00	31.00	0.00
Mar 20 2024	31.00	0.00	0.00%	32.00	32.00	31.00	234
Mar 19 2024	31.00	0.00	0.00%	32.00	32.00	31.00	3,785
Mar 18 2024	31.00	0.00	0.00%	32.00	32.00	31.00	26,480
Mar 15 2024	31.00	0.00	0.00%	32.00	32.00	31.00	72,143
Mar 14 2024	31.00	0.00	0.00%	32.00	32.00	31.00	4,543
Mar 13 2024	31.00	0.00	0.00%	32.00	32.00	31.00	14,182

Ground Rents Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions