Ground Rents Income Fund PLC (GRIO.L) LSE
17.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
17.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 17 | 17 | 17 | 18.99 | 15.84 | 12,149 |
| April 01, 2026 | 17 | 17 | 17 | 17 | 17 | 2,632 |
| March 31, 2026 | 17 | 17 | 17 | 17 | 15.78 | 1,886 |
| March 30, 2026 | 17 | 17 | 17 | 19 | 15.78 | 71,616 |
| March 27, 2026 | 17 | 17 | 17 | 17 | 15.76 | 70,000 |
| March 26, 2026 | 17 | 17 | 17 | 17 | 17 | 84,000 |
| March 25, 2026 | 17 | 17 | 17 | 17 | 15.75 | 9,068 |
| March 24, 2026 | 17 | 17 | 17 | 17 | 17 | 290,000 |
| March 23, 2026 | 17 | 17 | 17 | 17.37 | 17 | 20,000 |
| March 20, 2026 | 17 | 17 | 17 | 18.75 | 15.7 | 115,000 |
| March 19, 2026 | 17.25 | 17.25 | 17.25 | 17.3 | 15.7 | 41,752 |
| March 18, 2026 | 17.25 | 17.25 | 17.25 | 17.4 | 15.7 | 24,956 |
| March 17, 2026 | 17.25 | 17.25 | 17.25 | 19 | 15.7 | 106,000 |
| March 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 15.7 | 30,700 |
| March 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.76M |
| March 12, 2026 | 17.25 | 17.25 | 17.25 | 17.51 | 15.51 | 4.11M |
| March 11, 2026 | 17.25 | 15.66 | 15.66 | 17.25 | 15.66 | 17,574 |
| March 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 15.63 | 2,420 |
| March 09, 2026 | 17.25 | 17.25 | 17.25 | 17.89 | 15.6 | 103,999 |
| March 06, 2026 | 17.25 | 17.25 | 17.25 | 17.99 | 15.55 | 73,141 |
| March 05, 2026 | 17.5 | 17.25 | 17.25 | 17.5 | 16.56 | 45,610 |
| March 04, 2026 | 17.5 | 17.5 | 17.5 | 18 | 16.55 | 3,685 |
| March 03, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 16.54 | 52,182 |
| March 02, 2026 | 18 | 17.5 | 17.5 | 18 | 16.5 | 81,091 |
| February 27, 2026 | 18 | 18 | 18 | 18 | 18 | 1.65M |
| February 26, 2026 | 18 | 18 | 18 | 18 | 18 | 0 |
| February 25, 2026 | 18 | 18 | 18 | 18.25 | 17.46 | 171,037 |
| February 24, 2026 | 18 | 18 | 18 | 18 | 18 | 754,000 |
| February 23, 2026 | 18 | 18 | 18 | 18 | 17.83 | 112,910 |
| February 20, 2026 | 18 | 18 | 0 | 18 | 17.8 | 11,500 |
| February 19, 2026 | 18 | 18 | 0 | 18 | 17.79 | 12,224 |
| February 18, 2026 | 18 | 18 | 0 | 18.6 | 17.79 | 85,999 |
| February 17, 2026 | 18.25 | 18 | 0 | 18.6 | 17.79 | 44,259 |
| February 16, 2026 | 18 | 18 | 0 | 18 | 17.78 | 26,416 |
| February 13, 2026 | 18.25 | 18 | 0 | 18.6 | 18 | 12,683 |
| February 12, 2026 | 18 | 18 | 0 | 18 | 17.67 | 18,600 |
| February 11, 2026 | 18 | 18 | 0 | 18 | 18 | 1.01M |
| February 10, 2026 | 18 | 18 | 0 | 18 | 17.63 | 35,571 |
| February 09, 2026 | 18 | 18 | 0 | 18 | 17.62 | 27,539 |
| February 06, 2026 | 18 | 18 | 0 | 18 | 18 | 294,000 |
| February 05, 2026 | 18 | 18 | 0 | 18.25 | 17.5 | 44,612 |
| February 04, 2026 | 18 | 18 | 0 | 18.25 | 17 | 2,727 |
| February 03, 2026 | 18 | 18 | 0 | 18 | 16.6 | 137,522 |
| February 02, 2026 | 17.5 | 17.5 | 0 | 18 | 16.55 | 14,231 |
| January 30, 2026 | 17.5 | 16.5 | 0 | 18.4 | 16.3 | 134,042 |
| January 29, 2026 | 18 | 17.5 | 0 | 18 | 15.1 | 65,332 |
| January 28, 2026 | 20.5 | 18 | 0 | 20.5 | 17 | 125,079 |
| January 27, 2026 | 24 | 20 | 0 | 24 | 19 | 466,701 |
| January 26, 2026 | 24 | 24 | 0 | 24 | 23.16 | 32,984 |
| January 23, 2026 | 24 | 24 | 0 | 24 | 23.16 | 25,390 |
| January 22, 2026 | 24 | 24 | 0 | 24 | 24 | 44,624 |
| January 21, 2026 | 24 | 24 | 0 | 24.8 | 24 | 1,201 |
| January 20, 2026 | 24 | 24 | 0 | 24 | 23.75 | 100,000 |
| January 19, 2026 | 24.5 | 24 | 0 | 24.5 | 23.1 | 125,800 |
| January 16, 2026 | 24 | 24 | 0 | 24 | 23.33 | 105,000 |
| January 15, 2026 | 24.5 | 24 | 0 | 24.5 | 24 | 653,660 |
| January 14, 2026 | 24.5 | 24 | 0 | 24.5 | 24 | 653,660 |
| January 13, 2026 | 24.5 | 24 | 0 | 24.5 | 23.13 | 47,592 |
| January 12, 2026 | 24.5 | 24 | 0 | 24.5 | 24 | 17,500 |
| January 09, 2026 | 24.5 | 24 | 0 | 24.58 | 24 | 17,500 |