Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	57.500	59.000	54.952	56.000	53.753	44,742
2022-07-11	57.500	57.500	55.090	57.500	55.193	55,000
2022-07-08	57.500	59.900	55.000	57.500	55.193	35,015
2022-07-07	57.500	60.000	55.810	57.500	55.193	7,683
2022-07-06	57.500	59.800	55.800	57.500	55.193	5,413
2022-07-05	57.500	59.800	55.800	57.500	55.193	34,827
2022-07-04	57.500	57.960	55.741	57.500	55.193	72,047
2022-07-01	57.500	57.500	56.000	57.000	54.713	81,188
2022-06-30	58.500	58.990	56.000	57.500	55.193	21,994
2022-06-29	58.990	58.990	57.250	58.000	55.673	272,532
2022-06-28	58.000	58.000	57.500	58.000	55.673	77,675
2022-06-27	58.000	58.000	56.000	58.000	55.673	187,640
2022-06-24	58.100	58.100	57.000	58.000	55.673	31,681
2022-06-23	58.500	58.500	58.180	58.500	56.153	141,073
2022-06-22	58.500	58.500	58.410	58.500	56.153	2,390
2022-06-21	59.475	59.475	58.000	58.750	56.393	74,203
2022-06-20	59.770	59.770	58.000	59.250	56.873	8,500
2022-06-17	60.500	60.500	60.500	60.500	58.073	0
2022-06-16	60.500	61.000	60.500	60.500	58.073	13,873
2022-06-15	60.500	60.500	59.500	60.500	58.073	10,000
2022-06-14	60.500	60.500	58.250	60.500	58.073	47,239
2022-06-13	60.500	60.500	58.000	60.500	58.073	28,301
2022-06-10	60.500	60.500	58.000	60.500	58.073	48,725
2022-06-09	61.000	61.000	61.000	61.000	58.553	0
2022-06-08	60.500	61.000	59.010	61.000	58.553	7,488
2022-06-07	60.500	61.000	59.000	61.000	58.553	92,026
2022-06-06	60.500	61.000	59.000	61.000	58.553	4,800
2022-06-01	61.250	62.390	59.000	61.000	58.553	114,707
2022-05-31	61.500	62.390	59.650	61.500	58.313	126,358
2022-05-30	61.500	62.500	59.650	61.500	58.313	47,521
2022-05-27	62.250	62.618	62.250	62.250	59.024	38,278
2022-05-26	61.500	61.500	61.500	61.500	58.313	0
2022-05-25	61.500	62.875	59.500	61.750	58.550	494,142
2022-05-24	62.500	63.900	60.125	62.250	59.024	387,227
2022-05-23	62.500	64.000	61.500	63.000	59.735	163,928
2022-05-20	62.500	63.500	61.055	63.000	59.735	210,000
2022-05-19	62.000	62.000	62.000	62.000	58.787	0
2022-05-18	62.500	63.500	61.000	62.000	58.787	211,000
2022-05-17	62.500	63.550	61.000	62.000	58.787	209,562
2022-05-16	62.500	63.880	61.052	62.000	58.787	411,369
2022-05-13	62.500	63.900	61.050	62.000	58.787	25,091
2022-05-12	62.500	63.920	61.008	62.000	58.787	17,473
2022-05-11	62.000	62.000	61.000	62.000	58.787	33,196
2022-05-10	62.500	63.500	62.000	62.000	58.787	48,072
2022-05-09	62.500	64.960	61.260	62.000	58.787	43,580
2022-05-06	62.500	64.250	61.000	63.000	59.735	132,861
2022-05-05	62.500	63.000	60.090	63.000	59.735	25,040
2022-05-04	61.500	61.500	60.000	61.500	58.313	97,966
2022-05-03	62.000	62.000	60.000	61.500	58.313	60,294
2022-04-29	62.000	62.000	60.650	62.000	58.787	188,990
2022-04-28	62.000	62.000	60.295	62.000	58.787	72,206
2022-04-27	62.500	63.000	60.608	62.000	58.787	20,819
2022-04-26	62.500	63.000	60.000	62.000	58.787	12,367
2022-04-25	62.500	63.200	60.000	62.000	58.787	60,515
2022-04-22	62.500	64.001	60.260	62.000	58.787	61,658
2022-04-21	62.000	62.000	60.250	62.000	58.787	5,000
2022-04-20	62.500	63.500	61.700	62.000	58.787	75,477
2022-04-19	61.750	61.750	60.000	61.750	58.550	62,536
2022-04-14	63.000	63.750	59.000	61.750	58.550	112,383
2022-04-13	62.500	63.220	61.000	62.500	59.261	426,472

← NewerPage 19 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.