1. Share Prices

  2. Ground Rents Income Fund PLC (GRIO)

26.50p-0.50 (-1.89%)17 Sep 2025, 15:34
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
Sep 16, 202526.00p26.01p26.01p26.50p922
Sep 15, 202526.00p26.01p26.01p26.50p3,500
Sep 12, 202526.10p26.68p26.03p26.50p19,828
Sep 11, 202526.10p25.20p25.20p26.50p53,066
Sep 8, 202526.10p26.75p26.75p26.50p1,600
Sep 4, 202526.10p26.60p26.40p26.40p70,000
Sep 3, 202527.50p26.75p26.00p26.40p118,975
Sep 2, 202528.00p27.77p26.00p27.10p121,467
Sep 1, 202528.00p28.32p26.80p27.60p26,017
Aug 29, 202528.00p27.00p27.00p28.00p14,932
Aug 28, 202528.00p28.48p28.40p28.00p13,358
Aug 27, 202528.00p28.50p28.48p28.00p3,620
Aug 26, 202528.00p27.10p27.10p28.00p8,077
Aug 22, 202528.00p27.10p27.10p28.00p10,492
Aug 21, 202528.00p28.67p28.00p28.00p10,000
Aug 20, 202529.00p28.95p27.00p28.00p17,454
Aug 18, 202529.00p28.00p28.00p29.00p26,648
Aug 15, 202529.00p28.03p28.03p29.00p2,774
Aug 13, 202529.00p29.67p29.67p29.00p3,000
Aug 8, 202529.50p28.03p28.00p29.00p32,521
Aug 7, 202530.00p28.13p28.03p29.30p11,844
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
12345
Showing 1 to 50 of 210

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39