Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	50.650	50.650	50.000	50.650	49.300	39,747
2022-10-05	50.250	52.093	49.650	50.650	49.300	54,304
2022-10-04	49.950	50.508	49.650	50.250	48.910	9,919
2022-10-03	49.950	50.508	49.650	49.950	48.618	38,490
2022-09-30	49.950	50.508	48.400	49.950	48.618	30,024
2022-09-29	49.950	49.950	49.950	49.950	48.618	0
2022-09-28	49.950	51.500	49.351	49.950	48.618	10,067
2022-09-27	50.350	51.000	49.200	49.950	48.618	265,550
2022-09-26	50.350	50.350	49.223	50.350	49.008	3,074
2022-09-23	52.000	52.250	50.264	52.250	50.857	27,750
2022-09-22	52.250	52.250	52.250	52.250	50.857	0
2022-09-21	52.000	52.250	50.500	52.250	50.857	6,393
2022-09-20	52.250	52.250	52.250	52.250	50.857	0
2022-09-16	52.000	52.250	50.000	52.250	50.857	22,176
2022-09-15	52.000	52.000	50.100	52.000	50.614	90,881
2022-09-14	52.000	52.000	50.500	52.000	50.614	65,452
2022-09-13	53.750	53.750	52.000	53.750	52.317	7,218
2022-09-12	53.750	53.750	52.000	53.750	52.317	61,664
2022-09-09	53.750	53.750	52.000	53.750	52.317	43,303
2022-09-08	53.750	53.750	52.000	53.750	52.317	38,823
2022-09-07	54.700	54.700	53.000	54.250	52.074	160,838
2022-09-06	54.750	54.750	53.035	54.750	52.554	20,843
2022-09-05	54.750	54.750	53.100	54.750	52.554	92,160
2022-09-02	55.750	56.098	55.750	55.750	53.513	43,246
2022-09-01	55.500	56.020	55.500	55.500	53.273	1,145
2022-08-31	55.500	56.100	55.500	55.500	53.273	5,028
2022-08-30	55.250	56.100	53.540	55.500	53.273	1,023
2022-08-26	55.250	55.980	54.000	55.500	53.273	321,371
2022-08-25	55.000	55.000	54.050	55.000	52.793	977
2022-08-24	55.250	57.230	54.000	55.250	53.033	202,000
2022-08-23	55.250	56.510	54.000	55.250	53.033	80,352
2022-08-22	55.250	56.075	55.250	55.250	53.033	100,000
2022-08-19	55.250	55.830	54.000	55.250	53.033	22,348
2022-08-18	55.500	56.660	55.500	55.500	53.273	5,000
2022-08-17	55.250	57.240	52.500	55.250	53.033	60,928
2022-08-16	55.250	55.500	53.750	54.000	51.834	16,707
2022-08-15	55.500	56.100	55.500	55.500	53.273	17,825
2022-08-12	55.500	56.100	55.500	55.500	53.273	1,000
2022-08-11	55.250	56.380	53.540	55.500	53.273	24,512
2022-08-10	55.250	57.000	53.500	55.500	53.273	101,599
2022-08-09	55.250	56.460	53.704	55.500	53.273	36,205
2022-08-08	55.250	56.460	53.540	55.500	53.273	27,952
2022-08-05	55.250	57.275	55.250	55.250	53.033	51,902
2022-08-04	55.250	56.490	55.000	55.250	53.033	25,297
2022-08-03	55.500	56.490	54.944	55.250	53.033	87,782
2022-08-02	56.600	56.600	54.000	56.000	53.753	36,171
2022-08-01	57.000	57.000	55.000	57.000	54.713	24,252
2022-07-29	57.100	57.100	54.000	57.000	54.713	81,188
2022-07-28	57.500	57.500	55.000	57.500	55.193	80,000
2022-07-27	57.500	57.500	57.500	57.500	55.193	0
2022-07-26	57.500	57.740	55.910	57.500	55.193	46,086
2022-07-25	57.500	58.000	56.084	58.000	55.673	34,147
2022-07-22	57.940	58.000	57.940	58.000	55.673	11,205
2022-07-21	57.500	58.000	56.040	58.000	55.673	3,952
2022-07-20	58.000	58.000	58.000	58.000	55.673	409
2022-07-19	58.000	58.800	58.000	58.000	55.673	17,000
2022-07-18	58.000	58.192	58.000	58.000	55.673	20,209
2022-07-15	57.000	57.000	55.050	57.000	54.713	100
2022-07-14	57.500	57.500	57.500	57.500	55.193	0
2022-07-13	57.500	59.000	57.500	57.500	55.193	3,534

← NewerPage 18 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.