1. Share Prices

  2. Ground Rents Income Fund PLC (GRIO)

24.50p+0.00 (+0.00%)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 5, 202523.50p24.49p24.49p24.50p4,500
Dec 4, 202523.50p24.49p24.49p24.50p91
Dec 3, 202523.50p24.40p23.00p23.00p90,709
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, 202525.00p25.00p24.00p24.70p6,195
Nov 18, 202525.00p24.00p24.00p24.70p10,000
Nov 17, 202525.00p24.02p24.02p24.70p1,753
Nov 14, 202525.00p24.02p24.02p25.00p1,000
Nov 13, 202525.00p24.50p24.00p25.00p109,547
Nov 12, 202525.00p24.02p24.02p25.00p1,919
Nov 11, 202525.00p24.40p24.00p25.00p59,131
Nov 10, 202525.00p25.80p25.80p25.20p19,379
Nov 7, 202525.50p25.07p24.00p25.00p126,616
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, 202526.50p25.03p25.03p26.30p2,283
Oct 29, 202526.50p25.00p25.00p26.30p23,050
Oct 28, 202526.50p25.33p25.33p26.50p30,000
Oct 27, 202527.00p26.00p26.00p26.50p18,729
Oct 23, 202527.00p28.00p26.19p27.00p29,696
Oct 22, 202526.50p27.40p25.50p27.00p178,922
Oct 21, 202526.50p26.20p26.20p27.10p20,043
Oct 20, 202526.00p26.21p26.20p27.10p59,666
Oct 16, 202526.50p26.42p26.42p26.60p64,250
Oct 15, 202526.00p26.27p25.75p26.60p97,063
Oct 9, 202526.00p26.51p25.73p26.30p7,432
Oct 7, 202526.00p25.73p25.65p26.30p9,331
Oct 6, 202526.00p26.45p26.13p26.30p55,000
Oct 3, 202526.00p0.00p0.00p26.00p0
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
12345
Showing 1 to 50 of 202

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 PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.