Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	34.500	35.000	34.500	34.500	34.500	153,174
2025-02-19	34.500	35.000	34.500	34.500	34.500	63,650
2025-02-18	34.500	35.000	34.500	34.500	34.500	25,700
2025-02-17	34.500	35.000	34.500	34.500	34.500	63,100
2025-02-14	34.000	35.000	34.000	34.000	34.000	10,000
2025-02-13	34.000	35.000	34.000	34.000	34.000	3,000
2025-02-12	34.000	35.000	34.000	34.000	34.000	9,829
2025-02-11	34.000	34.200	34.000	34.000	34.000	1,600
2025-02-10	34.000	35.000	34.000	34.000	34.000	40,925
2025-02-07	33.900	35.000	33.900	33.900	33.900	60,742
2025-02-06	33.100	35.000	33.100	33.500	33.500	132,307
2025-02-05	32.800	34.000	32.800	32.800	32.800	10,000
2025-02-04	32.600	32.800	32.600	32.800	32.800	15,498
2025-02-03	32.500	32.525	32.500	32.500	32.500	8,766
2025-01-31	32.500	34.000	32.070	32.500	32.500	1,921,652
2025-01-30	31.000	33.000	31.000	31.000	31.000	275,098
2025-01-29	31.000	31.000	30.311	31.000	31.000	50,100
2025-01-28	31.000	31.000	30.266	31.000	31.000	34,774
2025-01-27	31.000	31.000	30.266	31.000	31.000	11,773
2025-01-24	31.000	31.000	30.255	31.000	31.000	25,235
2025-01-23	31.000	31.000	30.255	31.000	31.000	30,253
2025-01-22	31.000	32.348	31.000	31.000	31.000	5,280
2025-01-21	31.000	31.000	30.255	31.000	31.000	42,776
2025-01-20	31.000	31.000	30.250	31.000	31.000	12,891
2025-01-17	31.000	33.000	30.125	31.000	31.000	309,576
2025-01-16	31.000	32.796	30.125	31.000	31.000	65,582
2025-01-15	31.000	33.000	30.120	31.000	31.000	234,167
2025-01-14	31.500	31.630	31.500	31.500	31.500	14,121
2025-01-13	31.500	32.970	31.500	31.500	31.500	23,822
2025-01-10	31.500	32.975	31.500	31.500	31.500	2,362,837
2025-01-09	31.500	32.900	30.600	31.500	31.500	1,026,110
2025-01-08	32.000	34.000	30.480	32.000	32.000	882,242
2025-01-07	22.580	23.000	22.580	22.900	22.900	133,986
2025-01-06	22.000	22.700	21.500	22.700	22.700	35,500
2025-01-03	22.000	22.200	20.500	22.200	22.200	146,424
2025-01-02	22.000	22.200	21.550	22.200	22.200	12,053
2024-12-31	22.000	22.200	21.975	22.200	22.200	3,165
2024-12-30	22.000	22.200	21.550	22.200	22.200	14,500
2024-12-27	22.000	22.200	21.975	22.200	22.200	2,000
2024-12-24	22.000	22.200	21.550	22.200	22.200	1,000
2024-12-23	22.000	22.200	21.550	22.200	22.200	14,000
2024-12-20	22.000	22.244	21.665	22.200	22.200	74,355
2024-12-19	22.000	22.600	21.500	22.000	22.000	222,218
2024-12-18	22.000	22.400	21.200	22.000	22.000	384,472
2024-12-17	22.000	22.100	21.220	22.100	22.100	5,000
2024-12-16	22.000	22.500	21.220	22.100	22.100	12,643
2024-12-13	22.100	22.460	22.100	22.100	22.100	41,000
2024-12-12	22.100	22.100	22.100	22.100	22.100	0
2024-12-11	22.000	22.460	21.220	22.100	22.100	28,856
2024-12-10	22.000	22.460	21.200	22.100	22.100	47,334
2024-12-09	22.000	22.500	21.300	22.100	22.100	33,547
2024-12-06	22.000	22.300	21.650	22.300	22.300	81,581
2024-12-05	21.650	22.300	21.650	22.300	22.300	191,363
2024-12-04	21.250	22.000	21.250	21.500	21.500	1,101,991
2024-12-03	21.000	21.500	21.000	21.500	21.500	10,986
2024-12-02	21.010	22.000	21.010	21.500	21.500	184,201
2024-11-29	21.100	22.000	21.100	22.000	22.000	92,356
2024-11-28	21.500	21.980	21.500	21.500	21.500	40,000
2024-11-27	21.000	22.000	21.000	21.500	21.500	328,477
2024-11-26	21.250	21.500	21.250	21.500	21.500	123,759

← NewerPage 8 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.