Ground Rents Income Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 71.750 | 73.000 | 71.161 | 72.000 | 67.581 | 25,220 |
| 2022-01-18 | 71.750 | 72.500 | 71.125 | 72.000 | 67.581 | 41,618 |
| 2022-01-17 | 71.500 | 72.500 | 71.500 | 71.500 | 67.112 | 36,723 |
| 2022-01-14 | 71.000 | 72.500 | 70.150 | 71.250 | 66.877 | 16,604 |
| 2022-01-13 | 70.750 | 71.940 | 69.035 | 70.750 | 66.408 | 184,076 |
| 2022-01-12 | 70.750 | 70.750 | 69.933 | 70.750 | 66.408 | 232,656 |
| 2022-01-11 | 70.500 | 70.500 | 69.000 | 70.500 | 66.173 | 91,754 |
| 2022-01-10 | 71.000 | 71.000 | 69.000 | 71.000 | 66.643 | 5,184 |
| 2022-01-07 | 71.000 | 71.000 | 69.500 | 71.000 | 66.643 | 47,917 |
| 2022-01-06 | 71.000 | 71.250 | 69.000 | 71.250 | 66.877 | 44,077 |
| 2022-01-05 | 70.000 | 70.000 | 69.020 | 70.000 | 65.704 | 47,990 |
| 2022-01-04 | 70.000 | 70.000 | 67.000 | 70.000 | 65.704 | 384,379 |
| 2021-12-31 | 70.000 | 70.000 | 69.000 | 70.000 | 65.704 | 1,115 |
| 2021-12-30 | 70.500 | 70.500 | 68.000 | 70.000 | 65.704 | 57,378 |
| 2021-12-29 | 71.000 | 71.000 | 68.250 | 71.000 | 66.643 | 70,371 |
| 2021-12-24 | 71.000 | 71.250 | 69.500 | 71.250 | 66.877 | 59,785 |
| 2021-12-23 | 71.000 | 71.250 | 70.792 | 71.250 | 66.877 | 54,790 |
| 2021-12-22 | 70.750 | 70.750 | 69.000 | 70.750 | 66.408 | 9,923 |
| 2021-12-21 | 71.000 | 71.000 | 68.000 | 71.000 | 66.643 | 48,994 |
| 2021-12-20 | 71.000 | 71.000 | 70.800 | 71.000 | 66.643 | 2,824 |
| 2021-12-17 | 71.000 | 71.000 | 69.500 | 71.000 | 66.643 | 15,709 |
| 2021-12-16 | 71.000 | 71.750 | 70.000 | 71.750 | 67.347 | 99,211 |
| 2021-12-15 | 71.000 | 71.500 | 70.900 | 71.500 | 67.112 | 890 |
| 2021-12-14 | 71.000 | 71.500 | 70.370 | 71.500 | 67.112 | 37,460 |
| 2021-12-13 | 71.000 | 71.250 | 70.380 | 71.250 | 66.877 | 88,345 |
| 2021-12-10 | 71.000 | 71.000 | 69.000 | 71.000 | 66.643 | 4,365 |
| 2021-12-09 | 71.000 | 71.000 | 69.000 | 71.000 | 66.643 | 13,335 |
| 2021-12-08 | 71.000 | 71.000 | 70.393 | 71.000 | 65.939 | 47,847 |
| 2021-12-07 | 70.750 | 70.750 | 69.000 | 70.750 | 65.707 | 36,165 |
| 2021-12-06 | 70.900 | 70.900 | 68.000 | 70.500 | 65.474 | 81,734 |
| 2021-12-03 | 71.000 | 71.000 | 71.000 | 71.000 | 65.939 | 42,566 |
| 2021-12-02 | 71.000 | 71.000 | 70.000 | 71.000 | 65.939 | 228,989 |
| 2021-12-01 | 72.405 | 72.405 | 70.000 | 71.750 | 66.635 | 72,832 |
| 2021-11-30 | 73.149 | 73.149 | 72.500 | 73.000 | 67.796 | 10,849 |
| 2021-11-29 | 73.500 | 73.750 | 72.000 | 73.750 | 68.493 | 104,440 |
| 2021-11-26 | 73.750 | 73.750 | 72.000 | 73.750 | 68.493 | 184,309 |
| 2021-11-25 | 73.750 | 73.750 | 73.000 | 73.750 | 68.493 | 56,368 |
| 2021-11-24 | 74.700 | 74.700 | 74.000 | 74.500 | 69.189 | 6,571 |
| 2021-11-23 | 74.980 | 74.980 | 74.732 | 74.750 | 69.421 | 11,961 |
| 2021-11-22 | 75.980 | 75.980 | 74.000 | 75.250 | 69.886 | 53,975 |
| 2021-11-19 | 76.000 | 76.000 | 75.000 | 76.000 | 70.582 | 116,439 |
| 2021-11-18 | 76.000 | 76.000 | 75.510 | 76.000 | 70.582 | 86,306 |
| 2021-11-17 | 76.000 | 76.370 | 75.500 | 76.000 | 70.582 | 32,908 |
| 2021-11-16 | 76.000 | 76.390 | 75.520 | 76.000 | 70.582 | 33,213 |
| 2021-11-15 | 76.000 | 76.398 | 75.510 | 76.000 | 70.582 | 241,686 |
| 2021-11-12 | 76.000 | 76.398 | 75.500 | 76.000 | 70.582 | 17,949 |
| 2021-11-11 | 76.000 | 76.398 | 75.600 | 76.000 | 70.582 | 95,226 |
| 2021-11-10 | 76.000 | 76.000 | 75.600 | 76.000 | 70.582 | 12,283 |
| 2021-11-09 | 76.000 | 76.390 | 75.600 | 76.000 | 70.582 | 21,170 |
| 2021-11-08 | 76.000 | 76.398 | 76.000 | 76.000 | 70.582 | 44,929 |
| 2021-11-05 | 76.000 | 76.398 | 76.000 | 76.000 | 70.582 | 265,000 |
| 2021-11-04 | 75.500 | 76.398 | 75.500 | 76.000 | 70.582 | 206,944 |
| 2021-11-03 | 75.000 | 76.000 | 74.750 | 75.500 | 70.118 | 6,159 |
| 2021-11-02 | 75.000 | 75.349 | 75.000 | 75.000 | 69.654 | 4,321 |
| 2021-11-01 | 75.000 | 75.000 | 75.000 | 75.000 | 69.654 | 0 |
| 2021-10-29 | 75.000 | 75.380 | 74.500 | 75.000 | 69.654 | 18,326 |
| 2021-10-28 | 75.000 | 75.400 | 74.420 | 75.000 | 69.654 | 36,593 |
| 2021-10-27 | 74.360 | 75.970 | 74.360 | 75.000 | 69.654 | 12,753 |
| 2021-10-26 | 74.000 | 75.000 | 73.500 | 74.000 | 68.725 | 39,909 |
← NewerPage 21 of 21 · 1,259 trading days
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.