1. Share Prices

  2. Ground Rents Income Fund PLC (GRIO)

24.49p-0.01 (-0.04%)05 Dec 2025, 13:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ground Rents Income Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202523.50p24.49p24.49p24.50p91
Dec 3, 202523.50p23.00p23.00p23.00p85,709
Dec 2, 202524.20p23.85p22.00p23.00p148,584
Dec 1, 202524.20p23.90p21.00p24.00p81,501
Nov 26, 202524.20p23.02p23.00p24.00p21,952
Nov 25, 202524.70p24.00p23.00p24.00p120,800
Nov 24, 202525.00p24.01p24.00p24.70p16,783
Nov 19, 202524.00p25.00p24.00p24.70p6,195
Nov 18, 202525.00p24.00p24.00p24.70p10,000
Nov 14, 202525.00p24.02p24.02p25.00p1,000
Nov 13, 202525.00p24.50p24.00p25.00p109,547
Nov 11, 202525.00p24.40p24.00p25.00p59,131
Nov 10, 202525.00p0.00p0.00p25.00p0
Nov 7, 202525.50p25.00p24.00p24.00p87,158
Nov 6, 202525.80p24.60p24.60p25.50p44,597
Nov 5, 202526.30p26.40p25.03p25.80p30,964
Nov 3, 202526.50p26.69p25.03p26.30p16,000
Oct 31, 202526.50p25.03p25.03p25.03p2,283
Oct 29, 202526.50p25.00p25.00p25.00p23,050
Oct 28, 202526.50p25.33p25.33p26.50p30,000
Oct 27, 202527.00p26.00p26.00p26.00p18,729
Oct 23, 202527.00p28.00p26.19p27.00p29,696
Oct 22, 202526.50p27.40p25.50p27.00p178,922
Oct 21, 202526.20p26.20p26.20p27.10p20,043
Oct 20, 202526.20p26.21p26.20p27.10p59,666
Oct 16, 202526.42p26.42p26.42p26.60p64,250
Oct 15, 202525.75p26.27p25.75p26.27p96,309
Oct 9, 202526.51p26.51p25.73p26.30p7,432
Oct 7, 202526.00p25.73p25.65p26.30p9,331
Oct 6, 202526.00p26.45p26.13p26.30p55,000
Oct 3, 202526.00p26.14p25.93p26.30p27,532
Oct 2, 202526.00p26.15p25.13p26.00p53,517
Oct 1, 202526.00p25.85p25.10p26.00p20,109
Sep 29, 202526.00p25.00p25.00p26.00p4,057
Sep 26, 202526.00p25.95p25.00p26.00p30,000
Sep 25, 202526.00p26.00p26.00p26.20p5,436
Sep 24, 202526.00p26.40p26.00p26.50p85,100
Sep 19, 202526.00p25.00p25.00p26.50p81,034
Sep 17, 202526.00p26.58p26.00p26.50p8,545
Sep 16, 202526.00p26.01p26.01p26.50p922
Sep 15, 202526.00p26.01p26.01p26.50p3,500
Sep 12, 202526.10p26.68p26.03p26.50p19,828
Sep 11, 202526.10p25.20p25.20p26.50p53,066
Sep 8, 202526.10p26.75p26.75p26.50p1,600
Sep 4, 202526.10p26.60p26.40p26.40p70,000
Sep 3, 202527.50p26.75p26.00p26.40p118,975
Sep 2, 202528.00p27.77p26.00p27.10p121,467
Sep 1, 202528.00p28.32p26.80p27.60p26,017
Aug 29, 202528.00p27.00p27.00p28.00p14,932
Aug 28, 202528.00p28.48p28.40p28.00p13,358
1234
Showing 1 to 50 of 199

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.7014.32
Greggs PLC1,696.006.67
Elementis PLC167.404.49
Ocado Group PLC191.093.71
Ssp Group PLC171.003.70
3I Group PLC3,260.003.39

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.80-5.48
Big Yellow Group PLC1,018.00-4.86
Trainline PLC210.40-4.28
Mony Group PLC185.68-3.29
BP PLC452.10-2.77
Hays PLC53.70-2.72