Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	48.000	48.980	47.600	48.100	47.521	257,380
2022-12-30	48.100	49.200	48.100	48.100	47.521	1,798
2022-12-29	48.000	48.100	47.506	48.100	47.521	32,500
2022-12-28	48.000	48.100	47.500	48.100	47.521	7,996
2022-12-23	48.000	49.200	47.500	48.100	47.521	200,463
2022-12-22	48.700	49.200	47.400	48.100	47.521	133,020
2022-12-21	48.700	49.200	47.400	48.500	47.916	45,850
2022-12-20	48.700	49.600	47.400	48.500	47.916	23,447
2022-12-19	49.000	49.600	47.800	48.500	47.916	27,888
2022-12-16	49.500	50.000	48.970	49.000	48.410	11,253
2022-12-15	49.500	50.000	49.500	49.500	48.904	20
2022-12-14	49.530	49.530	49.000	49.500	48.904	270,072
2022-12-13	49.600	50.380	48.430	49.750	49.151	34,702
2022-12-12	49.600	51.000	48.500	50.000	49.398	11,591
2022-12-09	49.700	51.000	49.700	50.200	49.595	64,012
2022-12-08	50.200	51.000	50.200	50.200	49.595	29,344
2022-12-07	50.700	52.000	50.700	50.700	49.348	6,885
2022-12-06	50.700	51.000	50.700	50.700	49.348	5,575
2022-12-05	50.500	50.900	50.000	50.000	48.667	1,000
2022-12-02	50.500	51.000	49.000	50.000	48.667	9,267
2022-12-01	50.500	50.950	49.000	50.000	48.667	9,988
2022-11-30	50.500	51.400	49.200	50.000	48.667	10,943
2022-11-29	50.500	51.442	50.350	50.350	49.008	15,865
2022-11-28	50.500	51.944	49.200	50.600	49.251	12,000
2022-11-25	49.940	49.940	49.000	49.500	48.180	51,529
2022-11-24	49.750	49.750	49.750	49.750	48.424	0
2022-11-23	50.485	50.485	49.000	49.750	48.424	269,754
2022-11-22	50.000	50.000	49.500	50.000	48.667	105,000
2022-11-21	50.000	50.000	50.000	50.000	48.667	0
2022-11-18	50.010	50.010	50.000	50.000	48.667	22,127
2022-11-17	50.500	51.000	50.000	50.000	48.667	19,866
2022-11-16	50.800	51.000	49.750	50.000	48.667	71,137
2022-11-15	50.800	51.500	50.104	50.550	49.202	15,994
2022-11-14	50.800	51.820	49.800	50.900	49.543	45,071
2022-11-11	50.900	51.840	50.900	50.900	49.543	1,929
2022-11-10	50.900	51.950	50.900	50.900	49.543	16,962
2022-11-09	50.900	52.000	50.900	50.900	49.543	443,923
2022-11-08	50.000	52.000	50.000	50.900	49.543	63,653
2022-11-07	49.600	50.000	49.600	49.600	48.278	1,715
2022-11-04	49.500	49.890	49.000	49.500	48.180	41,783
2022-11-03	49.500	49.500	49.500	49.500	48.180	0
2022-11-02	49.248	50.000	49.248	49.500	48.180	127,117
2022-11-01	49.600	50.000	49.600	49.600	48.278	149,687
2022-10-31	48.500	49.000	48.500	48.500	47.207	50,000
2022-10-28	47.700	48.680	46.660	47.700	46.428	98,848
2022-10-27	47.700	48.700	47.700	47.700	46.428	6,000
2022-10-26	47.500	48.760	46.000	47.700	46.428	143,000
2022-10-25	49.380	49.380	46.400	47.500	46.234	87,409
2022-10-24	49.440	49.440	48.800	49.400	48.083	15,862
2022-10-21	49.740	49.740	48.900	49.400	48.083	56,615
2022-10-20	49.400	49.400	49.000	49.400	48.083	12,500
2022-10-19	50.900	52.560	49.000	51.000	49.640	37,697
2022-10-18	50.900	51.992	49.000	51.000	49.640	39,951
2022-10-17	51.000	52.000	51.000	51.000	49.640	525
2022-10-14	50.900	51.000	50.428	51.000	49.640	38,678
2022-10-13	49.900	49.900	49.152	49.900	48.570	8,816
2022-10-12	50.500	50.500	49.152	49.900	48.570	5,639
2022-10-11	50.538	50.538	49.152	49.900	48.570	60,000
2022-10-10	50.650	50.650	48.430	50.650	49.300	42,487
2022-10-07	50.650	50.650	49.000	50.650	49.300	25,051

← NewerPage 17 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.