Ground Rents Income Fund PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	21.000	21.990	21.000	21.500	21.500	555,805
2024-11-22	21.000	22.000	21.000	21.500	21.500	611,073
2024-11-21	21.500	21.800	21.500	21.500	21.500	820
2024-11-20	21.081	21.800	21.081	21.500	21.500	247,102
2024-11-19	20.700	21.500	20.700	21.500	21.500	173,000
2024-11-18	20.700	20.750	19.525	20.700	20.700	80,308
2024-11-15	20.700	20.700	19.525	20.700	20.700	131,304
2024-11-14	20.700	20.900	19.689	20.700	20.700	42,000
2024-11-13	20.700	21.740	19.400	20.700	20.700	144,967
2024-11-12	21.500	21.500	21.500	21.500	21.500	0
2024-11-11	22.000	22.000	22.000	22.000	22.000	0
2024-11-08	21.200	21.400	19.400	21.400	21.400	357,658
2024-11-07	21.200	21.375	19.600	21.000	21.000	3,199
2024-11-06	21.700	21.850	20.000	21.000	21.000	698,645
2024-11-05	22.500	22.500	21.000	22.500	22.500	200,000
2024-11-04	22.050	22.050	20.000	20.400	20.400	248,438
2024-11-01	23.800	23.800	23.800	23.800	23.800	0
2024-10-31	23.800	23.800	23.800	23.800	23.800	0
2024-10-30	23.800	23.800	22.000	23.800	23.800	9,284
2024-10-29	23.800	23.800	22.000	23.800	23.800	139,968
2024-10-28	23.800	23.800	22.390	23.800	23.800	72,017
2024-10-25	22.680	22.680	22.000	22.000	22.000	140,533
2024-10-24	23.800	23.800	22.400	23.800	23.800	214,354
2024-10-23	24.000	24.200	22.411	24.200	24.200	42,315
2024-10-22	24.000	24.200	22.400	24.200	24.200	68,100
2024-10-21	22.400	22.400	22.400	22.400	22.400	97,971
2024-10-18	22.411	22.411	22.400	22.400	22.400	100,448
2024-10-17	24.000	24.200	22.411	24.200	24.200	56,496
2024-10-16	24.200	24.200	22.840	24.200	24.200	43,073
2024-10-15	24.000	24.500	22.400	24.500	24.500	149,000
2024-10-14	24.000	24.200	22.400	24.200	24.200	171,000
2024-10-11	23.500	23.770	23.500	23.500	23.500	50,000
2024-10-10	23.500	23.950	22.000	23.300	23.300	134,968
2024-10-09	23.500	24.075	23.300	23.300	23.300	41,311
2024-10-08	23.000	23.600	23.000	23.000	23.000	6,253
2024-10-07	24.000	24.000	23.000	23.000	23.000	67,000
2024-10-04	24.300	24.300	24.300	24.300	24.300	0
2024-10-03	24.300	24.300	24.000	24.300	24.300	22,526
2024-10-02	25.000	25.000	24.000	24.300	24.300	6,677
2024-10-01	24.600	24.600	24.000	24.600	24.600	8,371
2024-09-30	25.000	25.380	24.125	25.000	25.000	20,691
2024-09-27	25.000	25.000	24.135	25.000	25.000	800
2024-09-26	25.000	25.000	25.000	25.000	25.000	0
2024-09-25	25.000	25.500	24.125	25.000	25.000	156,600
2024-09-24	25.000	25.445	24.125	25.000	25.000	17,690
2024-09-23	25.000	25.000	24.125	25.000	25.000	17,715
2024-09-20	25.000	25.000	25.000	25.000	25.000	0
2024-09-19	25.000	25.740	25.000	25.000	25.000	170,000
2024-09-18	25.000	25.740	24.055	25.000	25.000	45,720
2024-09-17	25.000	25.000	24.220	25.000	25.000	32,522
2024-09-16	25.100	25.100	25.000	25.100	25.100	19,065
2024-09-13	25.600	25.600	25.050	25.600	25.600	5,597
2024-09-12	25.600	25.600	25.050	25.600	25.600	134,792
2024-09-11	26.000	26.000	25.500	25.600	25.600	7,608
2024-09-10	26.133	26.133	25.100	26.100	26.100	58,813
2024-09-09	26.200	26.200	26.200	26.200	26.200	0
2024-09-06	26.300	26.300	26.300	26.300	26.300	0
2024-09-05	26.400	26.400	26.300	26.300	26.300	20,450
2024-09-04	26.875	26.875	26.000	26.300	26.300	43,507
2024-09-03	27.000	27.480	26.500	26.500	26.500	800

← NewerPage 9 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.