Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	30.000	30.000	29.000	30.000	30.000	23,485
2023-12-12	30.000	30.000	29.500	30.000	30.000	74,019
2023-12-11	30.500	30.500	29.000	30.500	30.500	55,102
2023-12-08	30.500	30.500	30.500	30.500	30.500	0
2023-12-07	30.500	30.500	30.250	30.500	30.500	44,546
2023-12-06	30.900	30.900	29.010	30.900	30.900	63,319
2023-12-05	31.200	31.200	29.600	31.200	31.200	12,742
2023-12-04	31.200	31.200	29.600	31.200	31.200	7,000
2023-12-01	31.300	31.300	30.000	31.300	31.300	8,400
2023-11-30	31.800	31.800	30.000	31.800	31.800	22,919
2023-11-29	32.200	32.200	32.200	32.200	32.200	0
2023-11-28	32.000	32.200	31.840	32.200	32.200	905
2023-11-27	32.000	32.200	30.400	32.200	32.200	3,000
2023-11-24	32.200	32.200	32.200	32.200	32.200	0
2023-11-23	30.600	30.600	30.600	30.600	30.600	0
2023-11-22	30.600	30.600	29.700	30.600	30.600	782,500
2023-11-21	30.875	30.875	30.000	30.800	30.800	92,834
2023-11-20	31.475	31.475	30.000	31.000	31.000	454,643
2023-11-17	33.519	33.600	33.519	33.600	33.600	706
2023-11-16	33.000	33.600	31.500	33.600	33.600	14,769
2023-11-15	33.000	33.600	32.990	33.600	33.600	12,120
2023-11-14	33.200	33.200	33.200	33.200	33.200	0
2023-11-13	33.000	33.200	31.400	33.200	33.200	39,613
2023-11-10	32.600	32.600	31.000	32.600	32.600	103,860
2023-11-09	31.000	31.000	31.000	31.000	31.000	234,680
2023-11-08	32.800	32.800	31.000	32.800	32.800	117,926
2023-11-07	33.800	33.800	32.000	33.800	33.800	151,091
2023-11-06	33.800	33.800	32.000	33.800	33.800	51,863
2023-11-03	33.900	33.900	32.400	33.900	33.900	5,000
2023-11-02	33.900	33.900	32.050	33.900	33.900	40,000
2023-11-01	33.900	33.900	32.050	33.900	33.900	5,901
2023-10-31	33.900	33.900	32.050	33.900	33.900	3,861
2023-10-30	33.900	33.900	32.030	33.900	33.900	44,631
2023-10-27	33.800	33.800	32.210	33.500	33.500	60,318
2023-10-26	34.000	34.000	32.200	33.600	33.600	25,914
2023-10-25	34.500	35.000	34.500	34.500	34.500	52,826
2023-10-24	34.500	34.500	34.500	34.500	34.500	0
2023-10-23	34.900	35.000	33.000	34.500	34.500	45,736
2023-10-20	36.000	36.000	34.200	34.900	34.900	14,102
2023-10-19	35.700	35.700	35.700	35.700	35.700	0
2023-10-18	36.500	36.800	34.870	35.700	35.700	36,510
2023-10-17	36.500	36.800	35.020	36.300	36.300	1,679
2023-10-16	36.500	36.800	35.200	36.500	36.500	108,414
2023-10-13	36.500	36.500	36.500	36.500	36.500	0
2023-10-12	36.600	36.600	36.600	36.600	36.600	0
2023-10-11	36.600	36.600	35.200	36.600	36.600	41,450
2023-10-10	36.600	36.800	36.600	36.600	36.600	3,260
2023-10-09	36.600	36.600	35.200	36.600	36.600	68,828
2023-10-06	36.600	36.600	36.600	36.600	36.600	0
2023-10-05	36.600	36.600	35.200	36.600	36.600	111,400
2023-10-04	36.600	37.000	35.125	36.600	36.600	13,708
2023-10-03	36.600	36.600	35.400	36.600	36.600	7,010
2023-10-02	37.000	37.000	35.400	37.000	37.000	13,065
2023-09-29	37.300	38.086	36.012	37.100	37.100	21,114
2023-09-28	37.100	37.100	36.012	37.100	37.100	70,176
2023-09-27	37.100	37.100	35.800	37.100	37.100	10,000
2023-09-26	37.400	37.400	35.800	37.400	37.400	35,506
2023-09-25	37.600	37.600	36.000	37.500	37.500	187,678
2023-09-22	37.700	37.700	36.670	37.700	37.700	5,000
2023-09-21	37.800	37.800	36.400	37.800	37.800	93,078

← NewerPage 13 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.