Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	62.500	63.220	61.000	62.500	59.261	426,472
2022-04-12	64.000	64.000	62.440	64.000	60.683	44,374
2022-04-11	64.000	64.000	62.000	64.000	60.683	37,344
2022-04-08	64.000	64.000	62.000	64.000	60.683	72,217
2022-04-07	64.000	64.000	63.500	64.000	60.683	46,266
2022-04-06	64.000	64.000	62.000	64.000	60.683	294,488
2022-04-05	65.250	65.250	63.000	65.250	61.868	15,720
2022-04-04	65.250	65.250	62.000	65.250	61.868	84,900
2022-04-01	65.250	65.250	63.500	65.250	61.868	88,823
2022-03-31	65.250	65.250	64.000	65.250	61.868	531,370
2022-03-30	66.250	66.250	64.375	66.250	62.817	52,437
2022-03-29	67.000	67.000	65.000	67.000	63.528	47,120
2022-03-28	67.000	67.000	65.000	67.000	63.528	189,992
2022-03-25	67.750	67.750	67.000	67.750	64.239	6,181
2022-03-24	67.750	67.750	66.000	67.750	64.239	54,947
2022-03-23	67.750	67.750	66.000	67.750	64.239	23,452
2022-03-22	69.000	69.000	66.000	69.000	65.424	35,910
2022-03-21	69.500	69.500	67.000	69.000	65.424	167,646
2022-03-18	69.500	69.500	68.000	69.500	65.898	3,343
2022-03-17	69.500	69.750	67.000	69.750	66.135	35,096
2022-03-16	69.500	69.500	68.000	69.500	65.898	18,919
2022-03-15	69.500	69.500	67.000	69.500	65.898	38,191
2022-03-14	70.000	70.000	68.000	70.000	66.372	15,858
2022-03-11	70.000	70.000	68.000	70.000	66.372	30,619
2022-03-10	70.000	70.000	68.500	70.000	66.372	64,009
2022-03-09	70.000	70.250	68.500	70.250	66.609	66,575
2022-03-08	70.000	70.000	68.000	70.000	66.372	72,188
2022-03-07	72.500	72.500	70.000	72.500	68.743	29,834
2022-03-04	72.750	72.750	71.000	72.750	68.980	7,000
2022-03-03	73.250	73.250	71.125	72.750	68.980	40,446
2022-03-02	73.250	73.250	72.590	73.250	69.454	246
2022-03-01	73.250	73.250	72.000	73.250	69.454	15,213
2022-02-28	73.400	73.400	72.000	73.250	69.454	126,995
2022-02-25	74.000	74.000	73.000	73.750	69.928	58,926
2022-02-24	73.750	73.750	73.000	73.750	69.928	33,624
2022-02-23	74.500	74.500	74.000	74.500	70.639	18,711
2022-02-22	74.500	74.500	74.000	74.500	70.639	9,911
2022-02-21	74.500	74.500	74.000	74.500	70.639	327,558
2022-02-18	74.500	74.500	74.000	74.500	70.639	10,000
2022-02-17	74.500	74.500	74.000	74.500	70.639	258,243
2022-02-16	74.500	74.500	74.000	74.500	69.928	54,003
2022-02-15	74.500	74.500	74.000	74.500	69.928	69,502
2022-02-14	74.750	74.820	74.000	74.500	69.928	14,358
2022-02-11	74.750	74.990	74.180	74.500	69.928	32,500
2022-02-10	75.000	75.000	74.180	74.500	69.928	405,466
2022-02-09	74.500	75.400	74.264	74.500	69.928	289,354
2022-02-08	74.500	74.500	74.250	74.500	69.928	17,822
2022-02-07	74.500	75.500	74.500	74.500	69.928	797
2022-02-04	74.000	75.500	73.962	74.500	69.928	209,477
2022-02-03	74.250	75.000	74.250	74.250	69.693	5,333
2022-02-02	73.500	75.000	73.000	74.000	69.459	18,754
2022-02-01	73.500	75.000	73.000	73.750	69.224	16,498
2022-01-31	72.500	74.250	72.180	73.750	69.224	57,700
2022-01-28	72.500	73.000	72.160	72.500	68.051	63,700
2022-01-27	72.500	73.000	72.000	72.500	68.051	47,308
2022-01-26	72.000	73.000	72.000	72.500	68.051	91,514
2022-01-25	72.000	72.500	72.000	72.000	67.581	25,000
2022-01-24	72.000	72.800	71.554	72.000	67.581	17,508
2022-01-21	72.000	72.900	71.120	72.000	67.581	7,697
2022-01-20	71.750	72.000	71.625	72.000	67.581	28,626

← NewerPage 20 of 21 · 1,260 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.