Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	31.990	31.990	30.100	31.000	31.000	25,137
2024-03-08	31.990	31.990	30.980	31.000	31.000	35,000
2024-03-07	31.000	31.000	31.000	31.000	31.000	0
2024-03-06	31.000	31.000	30.000	31.000	31.000	28,429
2024-03-05	31.000	31.000	30.020	31.000	31.000	8,514
2024-03-04	31.000	31.000	30.999	31.000	31.000	3,225
2024-03-01	31.400	31.400	30.100	31.000	31.000	64,477
2024-02-29	31.000	31.000	30.050	31.000	31.000	76,812
2024-02-28	31.000	31.000	30.150	31.000	31.000	5,000
2024-02-27	31.500	31.500	30.400	31.500	31.500	12,952
2024-02-26	31.400	31.500	30.400	31.500	31.500	2,129
2024-02-23	31.500	31.500	31.500	31.500	31.500	50,000
2024-02-22	32.000	32.550	31.500	31.500	31.500	3
2024-02-21	32.000	32.400	30.375	31.500	31.500	2,311
2024-02-20	31.500	31.500	30.200	31.500	31.500	120,747
2024-02-19	31.500	31.500	30.660	31.500	31.500	14,236
2024-02-16	32.200	32.200	32.200	32.200	32.200	0
2024-02-15	32.000	32.200	30.660	32.200	32.200	32,540
2024-02-14	32.200	32.200	32.200	32.200	32.200	0
2024-02-13	32.000	32.200	30.660	32.200	32.200	18,122
2024-02-12	32.200	32.200	32.200	32.200	32.200	0
2024-02-09	32.000	33.900	30.660	32.200	32.200	5,466
2024-02-08	32.000	33.000	30.660	32.200	32.200	44,219
2024-02-07	32.200	33.000	32.200	32.200	32.200	6,102
2024-02-06	32.000	32.200	30.510	32.200	32.200	409
2024-02-05	32.000	32.200	30.640	32.200	32.200	72,117
2024-02-02	32.000	32.200	30.510	32.200	32.200	30,000
2024-02-01	32.000	32.200	30.412	32.200	32.200	7,503
2024-01-31	31.400	32.000	30.652	32.000	32.000	10,250
2024-01-30	32.000	32.000	30.200	32.000	32.000	41,552
2024-01-29	32.000	32.000	30.000	32.000	32.000	15,000
2024-01-26	31.400	32.000	30.200	32.000	32.000	7,643
2024-01-25	32.000	32.000	30.200	32.000	32.000	117,560
2024-01-24	32.000	32.000	30.410	32.000	32.000	30,824
2024-01-23	32.000	32.000	30.410	32.000	32.000	22,000
2024-01-22	31.500	31.500	31.500	31.500	31.500	0
2024-01-19	32.000	32.000	30.410	32.000	32.000	60,000
2024-01-18	32.000	33.000	31.500	31.500	31.500	33,815
2024-01-17	32.000	33.000	31.500	31.500	31.500	300
2024-01-16	31.500	31.500	31.500	31.500	31.500	0
2024-01-15	31.500	31.500	30.000	31.500	31.500	69,000
2024-01-12	32.000	32.000	30.350	32.000	32.000	16,088
2024-01-11	32.000	32.000	32.000	32.000	32.000	0
2024-01-10	32.000	32.000	30.350	32.000	32.000	13,000
2024-01-09	32.000	32.000	30.350	32.000	32.000	25,000
2024-01-08	32.000	32.000	30.350	32.000	32.000	9,250
2024-01-05	32.000	32.000	30.350	32.000	32.000	14,547
2024-01-04	32.000	33.300	30.350	32.000	32.000	37,368
2024-01-03	31.000	33.500	30.200	32.000	32.000	94,003
2024-01-02	31.000	31.200	29.760	31.200	31.200	50,337
2023-12-29	31.200	31.200	29.400	31.200	31.200	28,215
2023-12-28	31.200	31.200	31.200	31.200	31.200	0
2023-12-27	31.200	31.200	31.200	31.200	31.200	0
2023-12-22	31.000	31.200	29.500	31.200	31.200	2,228
2023-12-21	31.000	31.200	29.500	31.200	31.200	149,537
2023-12-20	31.000	31.500	29.000	31.500	31.500	92,735
2023-12-19	31.000	31.500	30.000	31.500	31.500	167,084
2023-12-18	31.000	31.500	30.000	31.500	31.500	11,466
2023-12-15	31.000	31.500	30.000	31.500	31.500	11,243
2023-12-14	31.000	31.500	29.000	31.500	31.500	46,910

← NewerPage 12 of 22 · 1,266 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.