Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	38.800	38.800	38.000	38.800	38.800	23,451
2023-06-26	39.000	39.000	39.000	39.000	39.000	0
2023-06-23	39.200	39.200	38.000	39.200	39.200	15,500
2023-06-22	39.200	39.200	39.200	39.200	39.200	0
2023-06-21	39.400	39.700	38.020	39.300	39.300	4,509
2023-06-20	39.400	39.872	39.300	39.300	39.300	75,448
2023-06-19	39.400	40.000	38.260	39.300	39.300	15,324
2023-06-16	39.400	39.500	39.300	39.300	39.300	208,471
2023-06-15	39.400	39.900	39.000	39.900	39.900	82,216
2023-06-14	39.400	40.000	39.104	39.900	39.900	638,515
2023-06-13	39.900	40.000	39.900	39.900	39.900	45,000
2023-06-12	39.400	39.900	39.290	39.900	39.900	15,021
2023-06-09	39.400	40.230	39.290	39.900	39.900	31,861
2023-06-08	39.900	39.900	39.900	39.900	39.900	0
2023-06-07	39.400	40.250	39.100	39.900	39.900	1,603,234
2023-06-06	39.400	40.296	39.000	39.900	39.900	3,282,367
2023-06-05	39.900	39.900	39.900	39.900	39.900	0
2023-06-02	39.900	40.400	39.900	39.900	39.900	7,347
2023-06-01	39.400	40.400	39.288	39.900	39.900	8,187
2023-05-31	39.900	40.000	39.900	39.900	39.900	775,630
2023-05-30	39.400	39.900	39.000	39.900	39.900	919
2023-05-26	39.400	39.800	38.800	39.800	39.800	11,772
2023-05-25	39.400	39.800	38.900	39.800	39.800	10,000
2023-05-24	39.400	39.800	38.800	39.800	39.800	7,834
2023-05-23	39.400	40.392	38.400	39.800	39.800	436,340
2023-05-22	39.600	40.240	39.600	39.600	39.600	6,138
2023-05-19	39.490	39.750	39.490	39.600	39.600	166,077
2023-05-18	39.400	39.490	39.400	39.400	39.400	56,286
2023-05-17	38.900	39.700	38.060	39.400	39.400	70,186
2023-05-16	38.000	38.000	38.000	38.000	38.000	76,704
2023-05-15	38.900	39.764	38.000	39.400	39.400	155,766
2023-05-12	38.900	39.400	38.000	39.400	39.400	29,900
2023-05-11	38.900	39.990	38.330	39.400	39.400	40,637
2023-05-10	38.900	39.500	38.330	39.400	39.400	6,271
2023-05-09	38.900	39.400	38.330	39.400	39.400	5,582
2023-05-05	38.900	39.842	37.114	39.400	39.400	40,622
2023-05-04	38.900	39.400	38.900	38.900	38.900	187,907
2023-05-03	37.900	38.900	37.500	38.900	38.900	22,706
2023-05-02	37.500	37.500	36.260	37.500	37.500	101,911
2023-04-28	37.500	37.500	36.110	37.500	37.500	1,606
2023-04-27	37.500	37.500	36.110	37.500	37.500	4,000
2023-04-26	37.500	37.500	36.090	37.500	37.500	104,557
2023-04-25	37.500	37.500	36.000	37.500	37.500	27,784
2023-04-24	37.500	37.500	36.080	37.500	37.500	77,984
2023-04-21	37.300	37.300	36.078	37.300	37.300	811,092
2023-04-20	37.300	37.300	36.010	37.300	37.300	210,456
2023-04-19	37.400	37.400	36.839	37.400	37.400	67,036
2023-04-18	37.600	37.600	36.970	37.600	37.600	53,002
2023-04-17	37.600	37.600	36.000	37.600	37.600	23,989
2023-04-14	37.600	37.600	36.000	37.600	37.600	266,150
2023-04-13	37.600	37.600	36.970	37.600	37.600	14,402
2023-04-12	37.600	37.600	36.000	37.600	37.600	36,783
2023-04-11	37.600	37.600	36.100	37.600	37.600	72,943
2023-04-06	37.600	37.600	37.600	37.600	37.600	39,210
2023-04-05	37.800	37.800	36.100	37.800	37.800	69,078
2023-04-04	38.536	38.536	37.000	38.300	38.300	120,389
2023-04-03	38.900	38.900	37.400	38.800	38.800	954,539
2023-03-31	38.900	38.900	37.400	38.800	38.800	37,839
2023-03-30	39.000	39.000	37.400	39.000	39.000	59,005
2023-03-29	39.200	39.200	38.000	39.200	39.200	144,495

← NewerPage 15 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.