Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	29.000	29.670	29.000	29.000	29.000	3,000
2025-08-12	29.000	29.000	29.000	29.000	29.000	0
2025-08-11	29.000	29.000	29.000	29.000	29.000	0
2025-08-08	29.000	29.000	28.000	29.000	29.000	32,521
2025-08-07	29.300	29.300	28.028	29.300	29.300	11,844
2025-08-06	29.800	29.800	29.300	29.300	29.300	1,669
2025-08-05	29.300	29.300	28.200	29.300	29.300	3,713
2025-08-04	29.300	29.300	28.200	29.300	29.300	7,067
2025-08-01	29.300	29.300	29.300	29.300	29.300	0
2025-07-31	29.800	29.800	29.000	29.800	29.800	12,500
2025-07-30	30.120	30.120	29.000	29.800	29.800	72,960
2025-07-29	30.380	30.380	29.200	30.300	30.300	25,973
2025-07-28	30.300	30.300	30.000	30.300	30.300	17,575
2025-07-25	30.300	30.300	30.006	30.300	30.300	3,273
2025-07-24	30.300	30.300	30.300	30.300	30.300	0
2025-07-23	30.380	30.380	30.006	30.300	30.300	2,065
2025-07-22	30.300	30.300	30.000	30.300	30.300	7,500
2025-07-21	30.300	30.300	30.300	30.300	30.300	0
2025-07-18	30.300	30.300	30.300	30.300	30.300	0
2025-07-17	30.300	30.300	30.006	30.300	30.300	4,000
2025-07-16	30.300	30.300	30.300	30.300	30.300	1,164
2025-07-15	30.300	30.300	30.000	30.300	30.300	51,049
2025-07-14	30.300	30.300	30.000	30.300	30.300	3,500
2025-07-11	30.380	30.380	30.300	30.300	30.300	17,004
2025-07-10	30.300	30.300	30.000	30.300	30.300	3,500
2025-07-09	30.300	30.300	30.000	30.300	30.300	30,000
2025-07-08	30.400	30.400	30.000	30.300	30.300	46,004
2025-07-07	31.000	31.000	31.000	31.000	31.000	0
2025-07-04	31.000	31.760	31.000	31.000	31.000	1,000
2025-07-03	31.000	31.000	31.000	31.000	31.000	0
2025-07-02	30.500	31.800	29.360	30.500	30.500	6,064
2025-07-01	30.500	31.800	29.360	30.500	30.500	44,573
2025-06-30	31.000	31.000	31.000	31.000	31.000	21,277
2025-06-27	31.000	31.800	31.000	31.000	31.000	1,000
2025-06-26	31.000	31.000	31.000	31.000	31.000	0
2025-06-25	28.000	31.000	28.000	30.600	30.600	86,776
2025-06-24	27.500	28.000	27.500	27.500	27.500	10,115
2025-06-23	27.500	28.000	27.500	27.500	27.500	43,752
2025-06-20	27.500	27.500	27.500	27.500	27.500	0
2025-06-19	26.800	26.850	26.800	26.800	26.800	10,562
2025-06-18	26.800	27.940	26.800	26.800	26.800	1,513
2025-06-17	26.500	26.750	26.500	26.500	26.500	32,570
2025-06-16	26.500	26.500	26.500	26.500	26.500	0
2025-06-13	26.500	26.750	26.500	26.500	26.500	44,165
2025-06-12	26.500	26.500	26.500	26.500	26.500	1,154
2025-06-11	26.500	27.000	26.500	26.500	26.500	95,500
2025-06-10	26.500	26.500	26.500	26.500	26.500	1,000
2025-06-09	26.500	27.000	26.500	26.500	26.500	394,536
2025-06-06	26.200	26.952	26.200	26.200	26.200	30,020
2025-06-05	25.800	25.800	25.800	25.800	25.800	0
2025-06-04	25.500	26.325	24.725	25.800	25.800	17,408
2025-06-03	25.500	26.400	24.600	25.800	25.800	215,675
2025-06-02	26.900	26.900	24.500	25.800	25.800	612,931
2025-05-30	27.000	27.000	26.000	27.000	27.000	2,081
2025-05-29	27.000	27.000	27.000	27.000	27.000	0
2025-05-28	27.000	27.000	26.000	27.000	27.000	8,422
2025-05-27	27.000	27.000	26.000	27.000	27.000	80,483
2025-05-23	27.000	27.000	27.000	27.000	27.000	0
2025-05-22	27.000	27.000	26.000	27.000	27.000	19,902
2025-05-21	27.000	27.680	27.000	27.000	27.000	3,985

← NewerPage 6 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.