Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	25.500	25.500	24.600	25.500	25.500	44,597
2025-11-05	26.300	26.400	25.026	25.800	25.800	30,964
2025-11-04	26.300	26.300	26.300	26.300	26.300	0
2025-11-03	26.500	26.690	25.026	26.300	26.300	16,000
2025-10-31	26.300	26.300	25.026	26.300	26.300	2,283
2025-10-30	26.300	26.300	26.300	26.300	26.300	0
2025-10-29	26.300	26.300	25.000	26.300	26.300	23,050
2025-10-28	26.500	26.500	25.330	26.500	26.500	30,000
2025-10-27	26.500	26.500	26.000	26.500	26.500	18,729
2025-10-24	27.000	27.000	27.000	27.000	27.000	0
2025-10-23	27.000	28.000	26.190	27.000	27.000	29,696
2025-10-22	26.500	27.400	25.500	27.000	27.000	256,406
2025-10-21	26.500	27.100	26.200	27.100	27.100	20,043
2025-10-20	26.200	27.100	26.200	27.100	27.100	59,666
2025-10-17	26.600	26.600	26.600	26.600	26.600	0
2025-10-16	26.500	26.600	26.422	26.600	26.600	64,250
2025-10-15	26.000	26.600	25.745	26.600	26.600	97,063
2025-10-14	26.300	26.300	26.300	26.300	26.300	0
2025-10-13	26.300	26.300	26.300	26.300	26.300	0
2025-10-10	26.300	26.300	26.300	26.300	26.300	0
2025-10-09	26.000	26.510	25.725	26.300	26.300	7,432
2025-10-08	26.300	26.300	26.300	26.300	26.300	0
2025-10-07	26.000	26.300	25.650	26.300	26.300	9,331
2025-10-06	26.125	26.450	26.125	26.300	26.300	55,000
2025-10-03	26.000	26.300	25.925	26.300	26.300	27,532
2025-10-02	26.000	26.150	25.125	26.000	26.000	53,517
2025-10-01	26.000	26.000	25.100	26.000	26.000	20,109
2025-09-30	26.000	26.000	26.000	26.000	26.000	0
2025-09-29	26.000	26.000	25.000	26.000	26.000	4,057
2025-09-26	26.000	26.000	25.000	26.000	26.000	30,000
2025-09-25	26.000	26.200	26.000	26.200	26.200	5,436
2025-09-24	26.000	26.500	26.000	26.500	26.500	85,100
2025-09-23	26.500	26.500	26.500	26.500	26.500	0
2025-09-22	26.500	26.500	26.500	26.500	26.500	0
2025-09-19	26.000	26.500	25.000	26.500	26.500	81,034
2025-09-18	26.500	26.500	26.500	26.500	26.500	0
2025-09-17	26.000	26.584	26.000	26.500	26.500	8,545
2025-09-16	26.010	26.500	26.010	26.500	26.500	922
2025-09-15	26.010	26.500	26.010	26.500	26.500	3,500
2025-09-12	26.100	26.680	26.028	26.500	26.500	19,828
2025-09-11	26.100	26.500	25.200	26.500	26.500	53,066
2025-09-10	26.500	26.500	26.500	26.500	26.500	0
2025-09-09	26.500	26.500	26.500	26.500	26.500	0
2025-09-08	26.500	26.750	26.500	26.500	26.500	1,600
2025-09-05	26.400	26.400	26.400	26.400	26.400	0
2025-09-04	26.400	26.600	26.400	26.400	26.400	70,000
2025-09-03	26.750	26.750	26.000	26.400	26.400	118,983
2025-09-02	27.770	27.770	26.000	27.100	27.100	121,467
2025-09-01	28.000	28.324	26.800	27.600	27.600	122,017
2025-08-29	28.000	28.000	27.000	28.000	28.000	118,103
2025-08-28	28.000	28.484	28.000	28.000	28.000	163,358
2025-08-27	28.000	28.500	28.000	28.000	28.000	3,620
2025-08-26	28.000	28.000	27.100	28.000	28.000	8,077
2025-08-22	28.000	28.000	27.100	28.000	28.000	10,492
2025-08-21	28.000	28.667	28.000	28.000	28.000	10,000
2025-08-20	28.950	28.950	27.000	28.000	28.000	17,454
2025-08-19	29.000	29.000	29.000	29.000	29.000	0
2025-08-18	29.000	29.000	28.000	29.000	29.000	26,648
2025-08-15	29.000	29.000	28.028	29.000	29.000	2,774
2025-08-14	29.000	29.000	29.000	29.000	29.000	0

← NewerPage 5 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.