Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	37.800	38.849	36.155	37.800	37.800	24,395
2023-09-19	37.800	37.800	37.800	37.800	37.800	0
2023-09-18	38.100	38.940	36.400	37.800	37.800	44,500
2023-09-15	38.000	38.000	36.831	38.000	38.000	60,000
2023-09-14	38.100	38.400	38.000	38.000	38.000	72,194
2023-09-13	38.400	39.100	38.400	39.100	39.100	475,000
2023-09-12	38.400	39.100	38.400	39.100	39.100	82,000
2023-09-11	38.417	39.100	38.417	39.100	39.100	510,000
2023-09-08	38.417	39.100	38.417	39.100	39.100	21,451
2023-09-07	39.000	39.100	39.000	39.100	39.100	71,159
2023-09-06	38.550	39.200	38.550	39.100	39.100	38,032
2023-09-05	39.100	39.100	39.100	39.100	39.100	0
2023-09-04	39.100	39.249	39.100	39.100	39.100	15,193
2023-09-01	39.100	39.100	39.100	39.100	39.100	0
2023-08-31	39.100	39.100	39.100	39.100	39.100	0
2023-08-30	39.100	39.100	39.100	39.100	39.100	0
2023-08-29	39.100	39.100	39.100	39.100	39.100	0
2023-08-25	38.550	39.300	38.550	39.100	39.100	2,703
2023-08-24	39.100	39.100	39.100	39.100	39.100	0
2023-08-23	38.525	39.100	38.525	39.100	39.100	60,100
2023-08-22	38.500	39.323	38.500	39.100	39.100	94,462
2023-08-21	38.100	39.323	38.020	38.900	38.900	41,583
2023-08-18	38.100	38.900	38.020	38.900	38.900	305,000
2023-08-17	38.880	38.900	38.880	38.900	38.900	202,500
2023-08-16	38.100	39.328	38.000	38.900	38.900	34,335
2023-08-15	38.200	38.900	38.000	38.900	38.900	39,490
2023-08-14	38.255	39.560	38.255	38.900	38.900	478,130
2023-08-11	38.600	39.000	38.600	38.600	38.600	487,323
2023-08-10	38.600	38.600	38.600	38.600	38.600	40,583
2023-08-09	38.400	39.000	38.400	38.400	38.400	440,683
2023-08-08	37.700	37.700	36.400	37.700	37.700	14,964
2023-08-07	37.700	37.700	37.280	37.700	37.700	3,219
2023-08-04	37.700	37.700	37.700	37.700	37.700	0
2023-08-03	37.700	37.700	37.700	37.700	37.700	0
2023-08-02	38.100	38.319	37.700	37.700	37.700	193
2023-08-01	37.700	37.700	37.100	37.700	37.700	488,370
2023-07-31	38.100	38.319	37.050	37.700	37.700	573,218
2023-07-28	37.700	37.700	37.024	37.700	37.700	585,000
2023-07-27	38.100	39.600	37.000	38.000	38.000	70,300
2023-07-26	38.100	39.600	36.810	38.000	38.000	74,119
2023-07-25	38.000	38.000	36.757	38.000	38.000	10,000
2023-07-24	38.100	39.250	36.750	38.100	38.100	59,842
2023-07-21	37.900	38.300	36.038	38.100	38.100	798,556
2023-07-20	37.900	37.900	36.020	37.900	37.900	2,476,417
2023-07-19	37.000	37.000	35.000	37.000	37.000	39,590
2023-07-18	37.000	37.000	36.000	37.000	37.000	153,877
2023-07-17	37.800	37.800	36.000	37.800	37.800	512,675
2023-07-14	38.000	38.000	36.400	38.000	38.000	41,349
2023-07-13	38.000	38.000	38.000	38.000	38.000	0
2023-07-12	38.000	38.000	37.200	38.000	38.000	1,500
2023-07-11	38.600	38.600	38.600	38.600	38.600	0
2023-07-10	38.300	38.600	38.300	38.600	38.600	25,948
2023-07-07	38.300	38.300	38.300	38.300	38.300	0
2023-07-06	38.000	38.300	37.000	38.300	38.300	35,000
2023-07-05	37.650	37.650	37.000	37.500	37.500	161,195
2023-07-04	37.800	37.800	37.800	37.800	37.800	0
2023-07-03	37.800	37.800	37.800	37.800	37.800	0
2023-06-30	37.800	37.800	37.700	37.800	37.800	26,361
2023-06-29	38.000	38.000	37.000	37.800	37.800	18,389
2023-06-28	38.800	38.800	38.600	38.600	38.600	285,874

← NewerPage 14 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.