Ground Rents Income Fund PLC historical data

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

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
2021-10-25	74.000	74.000	73.420	74.000	68.725	15,490

← NewerPage 21 of 22 · 1,267 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.