Ground Rents Income Fund Plc (GRIO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:54PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.20 | 31.00 | 29.20 | 30.10 | 30.10 | 228,757 |
| 25 Apr 2024 | 30.20 | 30.40 | 29.40 | 30.60 | 30.60 | 462,568 |
| 24 Apr 2024 | 31.00 | 31.20 | 28.45 | 30.40 | 30.40 | 264,981 |
| 23 Apr 2024 | 31.60 | 31.80 | 30.32 | 31.40 | 31.40 | 53,300 |
| 22 Apr 2024 | 31.60 | 31.82 | 30.32 | 31.40 | 31.40 | 23,100 |
| 19 Apr 2024 | 32.10 | 31.50 | 30.20 | 31.40 | 31.40 | 48,000 |
| 18 Apr 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 17 Apr 2024 | 32.10 | 32.90 | 30.60 | 31.90 | 31.90 | 26,447 |
| 16 Apr 2024 | 32.10 | 31.02 | 31.02 | 32.30 | 32.30 | 9,779 |
| 15 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 12 Apr 2024 | 32.10 | 30.77 | 30.77 | 32.30 | 32.30 | 2,512 |
| 11 Apr 2024 | 32.10 | 32.90 | 32.90 | 32.30 | 32.30 | 9,034 |
| 10 Apr 2024 | 32.10 | 33.00 | 31.10 | 32.30 | 32.30 | 52,642 |
| 09 Apr 2024 | 32.10 | 31.10 | 31.00 | 32.30 | 32.30 | 23,593 |
| 08 Apr 2024 | 32.10 | 31.00 | 31.00 | 32.20 | 32.20 | 200,000 |
| 05 Apr 2024 | 32.00 | 35.00 | 31.00 | 32.10 | 32.10 | 133,408 |
| 04 Apr 2024 | 32.00 | 33.00 | 32.98 | 32.10 | 32.10 | 21,702 |
| 03 Apr 2024 | 32.00 | 32.98 | 31.50 | 32.10 | 32.10 | 2,906 |
| 02 Apr 2024 | 32.00 | 32.00 | 30.25 | 32.10 | 32.10 | 143,000 |
| 28 Mar 2024 | 32.00 | 31.00 | 30.25 | 31.00 | 31.00 | 22,900 |
| 27 Mar 2024 | 32.00 | 30.25 | 30.25 | 31.00 | 31.00 | 25,000 |
| 26 Mar 2024 | 32.00 | 32.50 | 30.25 | 31.00 | 31.00 | 350,068 |
| 25 Mar 2024 | 32.00 | 32.00 | 28.00 | 31.00 | 31.00 | 59,231 |
| 22 Mar 2024 | 32.00 | 31.90 | 30.01 | 31.00 | 31.00 | 92,164 |
| 21 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 20 Mar 2024 | 32.00 | 31.90 | 31.90 | 31.00 | 31.00 | 234 |
| 19 Mar 2024 | 32.00 | 30.00 | 30.00 | 31.00 | 31.00 | 3,785 |
| 18 Mar 2024 | 32.00 | 30.01 | 30.00 | 31.00 | 31.00 | 26,480 |
| 15 Mar 2024 | 32.00 | 31.99 | 30.00 | 31.00 | 31.00 | 72,143 |
| 14 Mar 2024 | 32.00 | 30.16 | 30.16 | 31.00 | 31.00 | 4,543 |
| 13 Mar 2024 | 32.00 | 30.16 | 30.16 | 31.00 | 31.00 | 14,182 |
| 12 Mar 2024 | 32.00 | 30.16 | 30.16 | 31.00 | 31.00 | 15,000 |
| 11 Mar 2024 | 32.00 | 31.99 | 30.10 | 31.00 | 31.00 | 25,137 |
| 08 Mar 2024 | 32.00 | 31.99 | 30.98 | 31.00 | 31.00 | 35,000 |
| 07 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 06 Mar 2024 | 32.00 | 31.00 | 30.00 | 31.00 | 31.00 | 28,429 |
| 05 Mar 2024 | 32.00 | 30.02 | 30.02 | 31.00 | 31.00 | 8,514 |
| 04 Mar 2024 | 32.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3,225 |
| 01 Mar 2024 | 32.00 | 31.40 | 30.10 | 31.00 | 31.00 | 64,477 |
| 29 Feb 2024 | 32.00 | 31.00 | 30.05 | 31.00 | 31.00 | 76,812 |
| 28 Feb 2024 | 32.00 | 30.15 | 30.15 | 31.00 | 31.00 | 5,000 |
| 27 Feb 2024 | 32.00 | 30.40 | 30.40 | 31.50 | 31.50 | 12,952 |
| 26 Feb 2024 | 31.40 | 30.40 | 30.40 | 31.50 | 31.50 | 2,129 |
| 23 Feb 2024 | 32.00 | 31.50 | 31.50 | 31.50 | 31.50 | 50,000 |
| 22 Feb 2024 | 32.00 | 32.55 | 32.55 | 31.50 | 31.50 | 3 |
| 21 Feb 2024 | 32.00 | 32.40 | 30.38 | 31.50 | 31.50 | 2,311 |
| 20 Feb 2024 | 32.00 | 30.48 | 30.20 | 31.50 | 31.50 | 45,747 |
| 19 Feb 2024 | 32.00 | 30.66 | 30.66 | 31.50 | 31.50 | 14,236 |
| 16 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 15 Feb 2024 | 32.00 | 30.66 | 30.66 | 32.20 | 32.20 | 32,540 |
| 14 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 13 Feb 2024 | 32.00 | 30.66 | 30.66 | 32.20 | 32.20 | 18,122 |
| 12 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 09 Feb 2024 | 32.00 | 33.90 | 30.66 | 32.20 | 32.20 | 5,466 |
| 08 Feb 2024 | 32.00 | 33.00 | 30.66 | 32.20 | 32.20 | 44,219 |
| 07 Feb 2024 | 32.00 | 33.00 | 33.00 | 32.20 | 32.20 | 6,102 |
| 06 Feb 2024 | 32.00 | 30.51 | 30.51 | 32.20 | 32.20 | 409 |
| 05 Feb 2024 | 32.00 | 30.64 | 30.64 | 32.20 | 32.20 | 153 |
| 02 Feb 2024 | 32.00 | 30.51 | 30.51 | 32.20 | 32.20 | 30,000 |
| 01 Feb 2024 | 32.00 | 30.41 | 30.41 | 32.20 | 32.20 | 7,503 |
| 31 Jan 2024 | 31.40 | 30.65 | 30.65 | 32.00 | 32.00 | 10,250 |
| 30 Jan 2024 | 32.00 | 31.50 | 30.20 | 32.00 | 32.00 | 41,552 |
| 29 Jan 2024 | 32.00 | 30.00 | 30.00 | 32.00 | 32.00 | 15,000 |
| 26 Jan 2024 | 31.40 | 30.20 | 30.20 | 32.00 | 32.00 | 7,643 |
| 25 Jan 2024 | 32.00 | 30.60 | 30.20 | 32.00 | 32.00 | 36,738 |
| 24 Jan 2024 | 32.00 | 30.41 | 30.41 | 32.00 | 32.00 | 30,824 |
| 23 Jan 2024 | 32.00 | 30.41 | 30.41 | 32.00 | 32.00 | 22,000 |
| 22 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 19 Jan 2024 | 32.00 | 30.41 | 30.41 | 32.00 | 32.00 | 60,000 |
| 18 Jan 2024 | 32.00 | 33.00 | 33.00 | 31.50 | 31.50 | 33,815 |
| 17 Jan 2024 | 32.00 | 33.00 | 33.00 | 31.50 | 31.50 | 300 |
| 16 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Jan 2024 | 32.00 | 31.50 | 30.00 | 31.50 | 31.50 | 69,000 |
| 12 Jan 2024 | 32.00 | 30.35 | 30.35 | 32.00 | 32.00 | 16,088 |
| 11 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 10 Jan 2024 | 32.00 | 30.35 | 30.35 | 32.00 | 32.00 | 13,000 |
| 09 Jan 2024 | 32.00 | 30.50 | 30.35 | 32.00 | 32.00 | 25,000 |
| 08 Jan 2024 | 32.00 | 30.35 | 30.35 | 32.00 | 32.00 | 9,250 |
| 05 Jan 2024 | 32.00 | 30.35 | 30.35 | 32.00 | 32.00 | 14,547 |
| 04 Jan 2024 | 32.00 | 33.30 | 30.35 | 32.00 | 32.00 | 37,368 |
| 03 Jan 2024 | 31.00 | 33.50 | 30.20 | 32.00 | 32.00 | 94,003 |
| 02 Jan 2024 | 31.00 | 29.76 | 29.76 | 31.20 | 31.20 | 50,337 |
| 29 Dec 2023 | 31.40 | 29.76 | 29.40 | 31.20 | 31.20 | 28,215 |
| 28 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 27 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 Dec 2023 | 31.00 | 29.50 | 29.50 | 31.20 | 31.20 | 2,228 |
| 21 Dec 2023 | 31.00 | 30.88 | 29.50 | 31.20 | 31.20 | 149,537 |
| 20 Dec 2023 | 31.00 | 30.90 | 29.00 | 31.50 | 31.50 | 92,735 |
| 19 Dec 2023 | 31.00 | 30.90 | 30.00 | 31.50 | 31.50 | 167,084 |
| 18 Dec 2023 | 31.00 | 30.00 | 30.00 | 31.50 | 31.50 | 11,466 |
| 15 Dec 2023 | 31.00 | 30.90 | 30.00 | 31.50 | 31.50 | 11,243 |
| 14 Dec 2023 | 31.00 | 30.90 | 29.00 | 31.50 | 31.50 | 46,910 |
| 13 Dec 2023 | 31.00 | 29.24 | 29.00 | 30.00 | 30.00 | 23,485 |
| 12 Dec 2023 | 31.00 | 29.50 | 29.50 | 30.00 | 30.00 | 74,019 |
| 11 Dec 2023 | 31.00 | 29.00 | 29.00 | 30.50 | 30.50 | 55,102 |
| 08 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 07 Dec 2023 | 31.00 | 30.44 | 30.25 | 30.50 | 30.50 | 44,546 |
| 06 Dec 2023 | 31.30 | 30.70 | 29.01 | 30.90 | 30.90 | 63,319 |
| 05 Dec 2023 | 31.30 | 29.60 | 29.60 | 31.20 | 31.20 | 12,742 |
| 04 Dec 2023 | 31.30 | 29.60 | 29.60 | 31.20 | 31.20 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.