Ground Rents Income Fund PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	27.100	27.100	26.900	26.900	26.900	34,895
2024-08-30	27.500	27.500	27.000	27.500	27.500	2,304
2024-08-29	27.500	27.500	27.000	27.500	27.500	3,000
2024-08-28	27.500	27.500	26.738	27.500	27.500	21,785
2024-08-27	27.800	27.944	27.000	27.500	27.500	120,766
2024-08-23	27.800	27.800	27.500	27.800	27.800	15,998
2024-08-22	28.200	28.200	28.200	28.200	28.200	0
2024-08-21	28.300	28.450	28.000	28.200	28.200	13,422
2024-08-20	28.300	28.300	28.000	28.300	28.300	21,276
2024-08-19	28.300	28.300	28.300	28.300	28.300	0
2024-08-16	28.300	28.300	28.300	28.300	28.300	0
2024-08-15	28.500	28.500	28.000	28.300	28.300	255,858
2024-08-14	28.300	28.300	28.300	28.300	28.300	0
2024-08-13	28.500	28.500	28.000	28.300	28.300	117,992
2024-08-12	28.400	28.400	28.025	28.300	28.300	1,581
2024-08-09	28.300	28.300	28.000	28.300	28.300	5,050
2024-08-08	28.500	28.500	28.000	28.500	28.500	22,804
2024-08-07	28.740	28.740	28.000	28.500	28.500	6,040
2024-08-06	28.925	28.925	27.125	28.800	28.800	92,812
2024-08-05	28.950	28.950	28.800	28.800	28.800	42,500
2024-08-02	29.000	29.000	28.000	28.800	28.800	64,057
2024-08-01	28.800	28.800	28.750	28.800	28.800	100,000
2024-07-31	28.800	28.800	28.400	28.800	28.800	6,430
2024-07-30	29.000	29.000	29.000	29.000	29.000	0
2024-07-29	29.000	29.000	28.400	29.000	29.000	10,000
2024-07-26	29.200	29.200	28.455	29.200	29.200	24,000
2024-07-25	29.200	29.200	28.855	29.200	29.200	14,000
2024-07-24	29.800	29.800	28.855	29.400	29.400	6,600
2024-07-23	29.400	29.400	29.400	29.400	29.400	0
2024-07-22	29.400	29.400	28.800	29.400	29.400	125,330
2024-07-19	29.400	29.400	29.400	29.400	29.400	0
2024-07-18	29.400	29.400	29.400	29.400	29.400	0
2024-07-17	29.400	29.400	29.190	29.400	29.400	14,546
2024-07-16	29.900	29.900	28.844	29.900	29.900	12,394
2024-07-15	30.400	30.400	28.864	30.400	30.400	14,108
2024-07-12	30.400	30.400	28.800	30.400	30.400	252,058
2024-07-11	30.400	30.400	29.000	30.400	30.400	9,207
2024-07-10	30.400	30.500	29.100	30.400	30.400	6,857,626
2024-07-09	30.400	31.000	30.400	30.400	30.400	90,001
2024-07-08	29.400	29.400	29.400	29.400	29.400	9,999
2024-07-05	29.100	29.100	29.100	29.100	29.100	0
2024-07-04	29.100	29.100	28.660	29.100	29.100	12,303
2024-07-03	29.200	29.200	28.655	29.100	29.100	21,384
2024-07-02	29.100	29.100	28.600	29.100	29.100	93,449
2024-07-01	28.800	28.800	28.600	28.800	28.800	34,075
2024-06-28	28.975	28.975	28.800	28.800	28.800	10,431
2024-06-27	29.000	29.000	28.600	28.800	28.800	124,079
2024-06-26	29.000	29.000	28.600	29.000	29.000	136,394
2024-06-25	29.929	29.929	28.600	28.900	28.900	285,484
2024-06-24	29.500	29.500	29.500	29.500	29.500	0
2024-06-21	29.980	29.980	28.650	29.500	29.500	2,321,501
2024-06-20	29.500	29.500	28.850	29.500	29.500	38,953
2024-06-19	30.300	30.470	29.700	29.700	29.700	488
2024-06-18	29.700	29.700	29.700	29.700	29.700	0
2024-06-17	29.700	29.700	29.700	29.700	29.700	0
2024-06-14	29.700	29.700	29.000	29.700	29.700	1,057
2024-06-13	29.700	29.700	29.000	29.700	29.700	4,073
2024-06-12	29.700	29.700	29.000	29.700	29.700	3,500
2024-06-11	29.700	29.700	29.150	29.700	29.700	45,558
2024-06-10	29.700	29.700	29.650	29.700	29.700	1,728

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-09	0.0050 GBP
2022-12-08	0.0075 GBP
2022-09-08	0.0075 GBP
2022-06-01	0.0075 GBP
2022-02-17	0.0075 GBP
2021-12-09	0.0075 GBP
2021-09-02	0.0099 GBP
2021-05-06	0.0099 GBP
2021-01-28	0.0099 GBP
2020-10-29	0.0099 GBP
2020-07-16	0.0099 GBP
2020-05-07	0.0099 GBP
2020-02-06	0.0099 GBP
2019-12-19	0.0102 GBP
2019-06-13	0.0098 GBP
2019-03-21	0.0098 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.