Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	39.090	39.090	38.000	39.000	39.000	91,690
2023-03-27	39.190	39.190	38.500	39.000	39.000	460,399
2023-03-24	39.312	39.312	38.660	39.000	39.000	398,520
2023-03-23	39.580	39.580	38.000	39.000	39.000	86,243
2023-03-22	39.700	40.400	38.000	39.200	39.200	181,313
2023-03-21	39.500	39.500	38.000	39.500	39.500	250,000
2023-03-20	39.700	40.742	38.180	39.500	39.500	49,648
2023-03-17	39.700	40.742	39.000	40.200	40.200	17,137
2023-03-16	40.700	40.748	38.050	39.500	39.500	73,527
2023-03-15	39.700	40.748	38.050	39.500	39.500	27,411
2023-03-14	39.700	40.797	39.700	39.700	39.700	11,389
2023-03-13	39.700	40.856	38.050	39.700	39.700	35,702
2023-03-10	39.700	39.700	39.700	39.700	39.700	0
2023-03-09	40.600	41.500	38.020	39.700	39.700	40,158
2023-03-08	42.400	42.400	40.000	41.500	41.000	248,300
2023-03-07	42.000	42.000	41.000	42.000	41.494	45,720
2023-03-06	42.170	42.170	40.804	42.000	41.494	147,316
2023-03-03	43.000	43.000	40.500	43.000	42.482	234,874
2023-03-02	43.500	43.500	42.000	43.500	42.976	57,977
2023-03-01	44.100	44.100	43.000	44.100	43.569	131,974
2023-02-28	44.500	44.500	43.050	44.500	43.964	67,210
2023-02-27	44.500	44.500	43.030	44.500	43.964	112,554
2023-02-24	44.500	44.500	43.000	44.500	43.964	10,399
2023-02-23	44.500	44.500	43.000	44.500	43.964	3,447
2023-02-22	44.760	44.760	43.150	44.500	43.964	73,166
2023-02-21	45.000	45.000	44.000	45.000	44.458	22,207
2023-02-20	45.390	45.390	43.946	45.000	44.458	118,970
2023-02-17	45.800	45.800	45.589	45.800	45.248	17,085
2023-02-16	46.200	46.200	45.000	46.200	45.643	85,815
2023-02-15	46.000	46.000	45.000	46.000	45.446	4,634
2023-02-14	46.000	46.000	45.000	46.000	45.446	368,562
2023-02-13	46.000	46.000	45.580	46.000	45.446	4,347
2023-02-10	46.000	46.000	45.740	46.000	45.446	17,511
2023-02-09	46.000	46.000	45.000	46.000	45.446	36,821
2023-02-08	46.600	46.600	44.400	45.000	44.458	174,287
2023-02-07	46.700	46.700	46.651	46.700	46.137	1
2023-02-06	46.900	46.900	46.000	46.900	46.335	22,700
2023-02-03	46.900	46.900	46.001	46.900	46.335	20,000
2023-02-02	47.100	47.100	46.000	46.900	46.335	176,306
2023-02-01	47.400	47.400	46.000	46.900	46.335	29,798
2023-01-31	47.000	47.000	46.020	47.000	46.434	7,612
2023-01-30	47.500	47.500	46.060	47.000	46.434	173,668
2023-01-27	48.000	48.000	46.500	47.500	46.928	632,438
2023-01-26	47.500	47.500	46.588	47.500	46.928	34,221
2023-01-25	48.000	49.000	46.627	47.500	46.928	17,415
2023-01-24	48.000	49.200	46.620	47.600	47.027	36,073
2023-01-23	47.600	47.600	46.620	47.600	47.027	821
2023-01-20	47.600	47.600	46.250	47.600	47.027	48,914
2023-01-19	48.000	49.200	46.096	47.600	47.027	14,698
2023-01-18	48.000	48.740	46.250	47.600	47.027	34,160
2023-01-17	48.000	49.200	46.100	47.600	47.027	18,678
2023-01-16	47.600	47.600	46.100	47.600	47.027	62,577
2023-01-13	48.000	48.500	46.000	47.600	47.027	501,198
2023-01-12	48.000	49.290	48.000	48.700	48.113	4,727
2023-01-11	48.128	49.290	48.128	48.700	48.113	11,652
2023-01-10	48.128	49.290	48.128	48.700	48.113	3,653
2023-01-09	48.000	48.700	48.000	48.700	48.113	37,800
2023-01-06	48.125	50.000	48.125	48.700	48.113	20,418
2023-01-05	48.125	49.600	48.125	48.700	48.113	73,377
2023-01-04	48.300	49.080	48.300	48.300	47.718	31,055

← NewerPage 16 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.