Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	29.700	29.700	29.650	29.700	29.700	33,187
2024-06-06	29.700	29.700	29.700	29.700	29.700	0
2024-06-05	30.300	30.800	29.650	29.700	29.700	7,278,588
2024-06-04	30.300	30.800	29.266	29.700	29.700	5,777
2024-06-03	29.800	31.700	29.150	29.700	29.700	112,163
2024-05-31	29.800	31.000	29.700	29.700	29.700	50,000
2024-05-30	30.500	31.000	30.500	30.500	30.500	83,196
2024-05-29	29.500	30.000	29.500	29.700	29.700	221,011
2024-05-28	29.300	30.000	29.000	29.700	29.700	92,785
2024-05-24	29.300	29.300	28.905	29.300	29.300	1,541
2024-05-23	29.300	29.685	29.300	29.300	29.300	3,353
2024-05-22	29.300	29.300	29.300	29.300	29.300	0
2024-05-21	29.300	30.000	28.800	29.300	29.300	33,365
2024-05-20	29.300	29.300	28.755	29.300	29.300	16,218
2024-05-17	29.300	29.300	29.000	29.300	29.300	13,685
2024-05-16	29.300	29.636	29.000	29.300	29.300	221,760
2024-05-15	29.300	29.650	29.000	29.300	29.300	95,675
2024-05-14	29.300	29.940	29.300	29.300	29.300	61,499
2024-05-13	29.200	29.300	28.711	29.300	29.300	1,184
2024-05-10	29.200	29.200	28.500	29.200	29.200	2,117
2024-05-09	29.200	29.300	28.400	29.200	29.200	39,345
2024-05-08	29.950	29.950	28.432	29.200	29.200	108,083
2024-05-07	29.200	29.200	28.400	29.200	29.200	269,252
2024-05-03	29.329	29.329	29.100	29.200	29.200	77,700
2024-05-02	29.200	29.200	29.200	29.200	29.200	0
2024-05-01	29.200	29.200	28.400	29.200	29.200	90,116
2024-04-30	29.700	30.100	28.400	29.200	29.200	182,188
2024-04-29	29.700	30.100	29.200	30.100	30.100	21,096
2024-04-26	30.200	31.000	29.200	30.100	30.100	222,711
2024-04-25	30.200	30.600	29.400	30.600	30.600	462,568
2024-04-24	31.000	31.200	28.446	30.400	30.400	264,981
2024-04-23	31.600	31.800	30.320	31.400	31.400	53,300
2024-04-22	31.600	31.818	30.320	31.400	31.400	23,100
2024-04-19	31.500	31.500	30.200	31.400	31.400	48,000
2024-04-18	31.700	31.700	31.700	31.700	31.700	0
2024-04-17	32.100	32.900	30.600	31.900	31.900	26,447
2024-04-16	32.100	32.300	31.025	32.300	32.300	9,779
2024-04-15	32.300	32.300	32.300	32.300	32.300	0
2024-04-12	32.100	32.300	30.770	32.300	32.300	2,512
2024-04-11	32.300	32.900	32.300	32.300	32.300	9,034
2024-04-10	32.100	33.000	31.100	32.300	32.300	52,642
2024-04-09	32.100	32.300	31.000	32.300	32.300	23,593
2024-04-08	32.100	32.200	31.000	32.200	32.200	200,000
2024-04-05	32.000	35.000	31.000	32.100	32.100	133,408
2024-04-04	32.000	33.000	30.510	32.100	32.100	21,702
2024-04-03	32.000	32.980	31.500	32.100	32.100	2,906
2024-04-02	32.000	32.100	30.251	32.100	32.100	143,000
2024-03-28	31.000	31.000	30.251	31.000	31.000	122,900
2024-03-27	31.000	31.000	30.251	31.000	31.000	25,000
2024-03-26	32.000	32.500	30.251	31.000	31.000	895,068
2024-03-25	32.000	32.000	28.000	31.000	31.000	21,731
2024-03-22	31.900	31.900	30.010	31.000	31.000	92,164
2024-03-21	31.000	31.000	31.000	31.000	31.000	0
2024-03-20	31.900	31.900	31.000	31.000	31.000	234
2024-03-19	31.000	31.000	30.000	31.000	31.000	3,785
2024-03-18	31.000	31.000	30.000	31.000	31.000	26,480
2024-03-15	31.990	31.990	30.000	31.000	31.000	72,143
2024-03-14	31.000	31.000	30.160	31.000	31.000	4,543
2024-03-13	31.000	31.000	30.160	31.000	31.000	14,182
2024-03-12	31.000	31.000	30.160	31.000	31.000	15,000

← NewerPage 11 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.